Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.51	18.99	18.41	18.93	1,099,118	+0.32(+1.73%)
Jan 30, 2008	18.67	19.00	18.45	18.60	1,321,584	-0.05(-0.25%)
Jan 29, 2008	18.31	18.74	18.31	18.65	1,122,984	+0.34(+1.87%)
Jan 28, 2008	18.04	18.38	18.00	18.31	1,320,773	+0.22(+1.20%)
Jan 25, 2008	18.22	18.30	18.03	18.09	1,165,630	-0.06(-0.33%)
Jan 24, 2008	18.46	18.52	18.15	18.15	1,712,608	-0.19(-1.04%)
Jan 23, 2008	17.56	18.40	17.40	18.34	1,571,572	+0.62(+3.49%)
Jan 22, 2008	17.21	17.89	17.12	17.72	2,033,053	-0.01(-0.04%)
Jan 21, 2008	18.08	18.08	17.58	17.73	0	+0.00(+0.00%)
Jan 18, 2008	18.08	18.08	17.58	17.73	1,367,344	-0.29(-1.61%)
Jan 17, 2008	18.21	18.34	17.96	18.02	1,266,628	-0.16(-0.87%)
Jan 16, 2008	18.21	18.32	18.01	18.18	845,219	+0.03(+0.15%)
Jan 15, 2008	18.33	18.37	17.98	18.15	1,046,045	-0.20(-1.11%)
Jan 14, 2008	18.39	18.65	18.20	18.35	1,351,955	+0.01(+0.07%)
Jan 11, 2008	18.34	18.43	18.09	18.34	983,406	-0.11(-0.61%)
Jan 10, 2008	18.41	18.66	18.27	18.45	875,548	-0.10(-0.53%)
Jan 09, 2008	18.34	18.55	18.30	18.55	937,825	+0.11(+0.61%)
Jan 08, 2008	18.50	18.63	18.41	18.44	715,839	+0.04(+0.21%)
Jan 07, 2008	18.35	18.54	18.25	18.40	574,073	+0.18(+0.98%)
Jan 04, 2008	18.18	18.37	18.18	18.22	631,560	-0.08(-0.43%)
Jan 03, 2008	18.39	18.55	18.25	18.30	822,440	-0.11(-0.57%)
Jan 02, 2008	18.47	18.56	18.27	18.41	621,841	-0.06(-0.32%)
Jan 01, 2008	18.54	18.56	18.33	18.47	0	+0.00(+0.00%)
Dec 31, 2007	18.54	18.56	18.33	18.47	406,998	-0.04(-0.21%)
Dec 28, 2007	18.60	18.68	18.50	18.50	484,982	-0.07(-0.39%)
Dec 27, 2007	18.73	18.75	18.48	18.58	427,468	-0.12(-0.63%)
Dec 26, 2007	18.91	18.91	18.61	18.70	529,818	-0.24(-1.29%)
Dec 24, 2007	18.78	18.99	18.64	18.94	564,289	+0.07(+0.38%)
Dec 21, 2007	18.44	18.87	18.31	18.87	1,343,817	+0.43(+2.32%)
Dec 20, 2007	18.09	18.44	18.09	18.44	1,034,732	+0.38(+2.08%)
Dec 19, 2007	17.81	18.50	17.72	18.06	1,721,568	+0.18(+1.03%)
Dec 18, 2007	17.83	17.88	17.56	17.88	684,253	+0.27(+1.53%)
Dec 17, 2007	17.72	17.77	17.54	17.61	545,459	-0.09(-0.52%)
Dec 14, 2007	17.77	17.98	17.67	17.70	674,079	-0.26(-1.47%)
Dec 13, 2007	17.56	17.96	17.55	17.96	689,873	+0.22(+1.26%)
Dec 12, 2007	17.91	18.01	17.59	17.74	765,951	-0.06(-0.33%)
Dec 11, 2007	17.97	18.08	17.76	17.80	869,211	-0.11(-0.59%)
Dec 10, 2007	17.97	17.97	17.71	17.91	468,885	+0.08(+0.44%)
Dec 07, 2007	18.06	18.10	17.77	17.83	595,694	-0.21(-1.17%)
Dec 06, 2007	17.71	18.04	17.61	18.04	631,560	+0.38(+2.13%)
Dec 05, 2007	17.67	17.71	17.50	17.66	686,683	+0.22(+1.25%)
Dec 04, 2007	17.29	17.46	17.19	17.44	750,781	+0.20(+1.18%)
Dec 03, 2007	17.32	17.38	17.19	17.24	736,947	-0.01(-0.04%)
Nov 30, 2007	17.19	17.45	17.17	17.25	1,105,978	+0.05(+0.31%)
Nov 29, 2007	17.27	17.35	17.15	17.19	594,204	-0.06(-0.34%)
Nov 28, 2007	17.21	17.35	17.17	17.25	1,003,920	+0.05(+0.27%)
Nov 27, 2007	17.37	17.37	17.13	17.21	1,274,965	-0.05(-0.31%)
Nov 26, 2007	17.51	17.52	17.22	17.26	1,366,381	-0.24(-1.39%)
Nov 23, 2007	17.48	17.58	17.33	17.50	154,181	+0.07(+0.42%)
Nov 21, 2007	17.65	17.65	17.36	17.43	756,232	-0.30(-1.67%)
Nov 20, 2007	17.64	17.77	17.41	17.73	1,054,321	+0.01(+0.07%)
Nov 19, 2007	17.59	17.76	17.55	17.71	829,300	+0.00(+0.00%)
Nov 16, 2007	17.85	17.98	17.54	17.71	1,094,866	-0.20(-1.14%)
Nov 15, 2007	17.83	17.92	17.65	17.92	915,375	+0.14(+0.81%)
Nov 14, 2007	18.06	18.06	17.71	17.77	876,204	-0.09(-0.48%)
Nov 13, 2007	17.67	17.86	17.66	17.86	756,232	+0.23(+1.31%)
Nov 12, 2007	17.79	17.86	17.60	17.63	779,769	-0.02(-0.11%)
Nov 09, 2007	17.54	17.73	17.41	17.65	1,085,148	-0.11(-0.59%)
Nov 08, 2007	17.78	18.43	17.45	17.75	1,411,332	+0.01(+0.04%)
Nov 07, 2007	18.35	18.35	17.75	17.75	378,192	-0.59(-3.20%)
Nov 06, 2007	18.45	18.46	18.11	18.33	543,181	+0.01(+0.04%)
Nov 05, 2007	18.56	18.56	18.25	18.33	896,576	-0.16(-0.89%)
Nov 02, 2007	18.44	18.52	18.18	18.49	1,135,108	+0.21(+1.15%)

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.