Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.59	16.36	15.32	16.03	290,740	+0.33(+2.09%)
Jan 30, 2008	16.32	16.35	15.62	15.70	165,280	-0.56(-3.45%)
Jan 29, 2008	16.50	17.06	16.13	16.26	121,187	-0.31(-1.88%)
Jan 28, 2008	16.39	16.73	16.06	16.58	140,267	+0.29(+1.81%)
Jan 25, 2008	16.46	16.94	16.10	16.28	180,880	-0.18(-1.10%)
Jan 24, 2008	16.90	17.25	16.37	16.46	288,153	-0.31(-1.86%)
Jan 23, 2008	15.76	16.79	15.23	16.77	369,537	+0.93(+5.88%)
Jan 22, 2008	14.73	15.91	14.73	15.84	256,971	+0.46(+3.01%)
Jan 21, 2008	15.39	15.64	14.58	15.38	0	+0.00(+0.00%)
Jan 18, 2008	15.39	15.64	14.58	15.38	299,870	+0.08(+0.50%)
Jan 17, 2008	16.37	16.60	15.29	15.30	217,758	-1.11(-6.75%)
Jan 16, 2008	16.55	16.82	16.18	16.41	252,210	-0.16(-0.94%)
Jan 15, 2008	16.11	16.74	15.66	16.57	307,828	+0.20(+1.21%)
Jan 14, 2008	16.47	17.02	15.89	16.37	302,666	-0.32(-1.89%)
Jan 11, 2008	16.89	17.27	16.55	16.68	213,783	-0.55(-3.18%)
Jan 10, 2008	17.27	17.67	16.56	17.23	192,482	+0.25(+1.49%)
Jan 09, 2008	16.86	17.02	15.94	16.98	525,813	+0.07(+0.40%)
Jan 08, 2008	18.08	18.08	16.83	16.91	419,637	-1.33(-7.30%)
Jan 07, 2008	17.46	18.58	17.46	18.24	273,841	+0.55(+3.10%)
Jan 04, 2008	18.47	18.60	17.63	17.70	400,816	-0.78(-4.22%)
Jan 03, 2008	19.11	19.12	18.47	18.48	290,567	-0.32(-1.68%)
Jan 02, 2008	18.95	19.26	17.92	18.79	424,362	-0.15(-0.78%)
Jan 01, 2008	18.75	18.96	17.97	18.94	0	+0.00(+0.00%)
Dec 31, 2007	18.75	18.96	17.97	18.94	289,553	+0.27(+1.47%)
Dec 28, 2007	18.17	18.96	17.96	18.67	443,230	+0.95(+5.35%)
Dec 27, 2007	19.38	19.39	17.70	17.72	268,549	-1.69(-8.69%)
Dec 26, 2007	18.01	19.56	17.91	19.40	250,483	+1.24(+6.84%)
Dec 24, 2007	17.84	18.37	17.76	18.16	73,812	+0.40(+2.25%)
Dec 21, 2007	17.49	17.93	17.06	17.76	409,970	+0.78(+4.59%)
Dec 20, 2007	16.87	16.98	16.60	16.98	178,004	+0.07(+0.40%)
Dec 19, 2007	16.39	17.27	16.33	16.91	149,761	+0.48(+2.92%)
Dec 18, 2007	16.64	16.74	16.01	16.43	253,986	+0.23(+1.40%)
Dec 17, 2007	16.79	16.98	16.17	16.20	176,580	-0.75(-4.45%)
Dec 14, 2007	16.62	17.44	16.62	16.96	169,697	+0.17(+1.00%)
Dec 13, 2007	16.90	17.16	16.57	16.79	231,880	-0.52(-3.02%)
Dec 12, 2007	17.06	17.72	17.03	17.31	148,859	+0.16(+0.91%)
Dec 11, 2007	17.80	18.12	17.13	17.16	165,188	-0.55(-3.09%)
Dec 10, 2007	17.40	17.88	16.77	17.70	256,611	+0.38(+2.19%)
Dec 07, 2007	17.32	17.82	16.79	17.33	193,526	+0.03(+0.15%)
Dec 06, 2007	16.18	17.35	16.03	17.30	287,140	+1.12(+6.93%)
Dec 05, 2007	16.05	16.42	15.93	16.18	87,846	+0.40(+2.54%)
Dec 04, 2007	16.01	16.84	15.60	15.78	129,587	-0.28(-1.76%)
Dec 03, 2007	15.99	16.32	15.99	16.06	239,949	-0.37(-2.26%)
Nov 30, 2007	17.07	17.26	16.42	16.43	739,627	-0.67(-3.94%)
Nov 29, 2007	16.41	17.19	16.24	17.11	277,212	+0.72(+4.40%)
Nov 28, 2007	15.69	16.46	15.69	16.39	292,164	+0.73(+4.68%)
Nov 27, 2007	15.21	16.08	15.13	15.65	258,929	+0.57(+3.77%)
Nov 26, 2007	16.05	16.62	15.01	15.08	304,363	-0.91(-5.72%)
Nov 23, 2007	15.40	16.04	15.40	16.00	79,983	+0.63(+4.11%)
Nov 21, 2007	15.34	15.69	15.06	15.37	183,847	-0.03(-0.22%)
Nov 20, 2007	15.55	15.80	15.27	15.40	106,090	-0.21(-1.35%)
Nov 19, 2007	16.01	16.03	15.27	15.61	210,045	-0.55(-3.39%)
Nov 16, 2007	14.89	16.16	14.75	16.16	246,358	+1.29(+8.64%)
Nov 15, 2007	16.09	16.14	14.78	14.87	227,133	-1.26(-7.83%)
Nov 14, 2007	16.01	16.21	15.79	16.14	148,574	+0.15(+0.95%)
Nov 13, 2007	15.31	16.05	15.08	15.99	233,067	+0.93(+6.16%)
Nov 12, 2007	15.12	15.45	14.83	15.06	224,700	-0.05(-0.31%)
Nov 09, 2007	15.42	15.77	14.90	15.11	213,842	-0.51(-3.24%)
Nov 08, 2007	15.57	15.79	15.10	15.61	165,190	+0.15(+0.95%)
Nov 07, 2007	15.79	15.79	15.37	15.46	227,121	-0.20(-1.29%)
Nov 06, 2007	15.17	15.67	14.88	15.67	180,140	+0.50(+3.28%)
Nov 05, 2007	15.05	15.48	14.71	15.17	164,155	-0.36(-2.31%)
Nov 02, 2007	14.94	15.65	14.40	15.53	197,466	+0.78(+5.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.