Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.91	19.12	16.09	18.84	53,040	+2.30(+13.93%)
Jan 30, 2008	16.59	17.74	16.14	16.54	25,602	-0.48(-2.82%)
Jan 29, 2008	16.48	17.39	16.15	17.02	44,064	+0.26(+1.58%)
Jan 28, 2008	14.71	17.16	14.54	16.75	24,174	+1.49(+9.76%)
Jan 25, 2008	16.86	17.32	15.25	15.26	58,854	+0.56(+3.80%)
Jan 24, 2008	14.04	14.96	13.33	14.71	18,666	+1.13(+8.30%)
Jan 23, 2008	11.54	13.69	11.24	13.58	27,948	+1.70(+14.27%)
Jan 22, 2008	11.25	12.30	10.92	11.88	19,380	+0.16(+1.34%)
Jan 21, 2008	12.55	12.75	11.73	11.73	0	+0.00(+0.00%)
Jan 18, 2008	12.55	12.75	11.73	11.73	9,690	-0.86(-6.85%)
Jan 17, 2008	13.02	13.28	12.42	12.59	12,444	-0.29(-2.28%)
Jan 16, 2008	12.50	13.37	12.50	12.88	16,728	+0.21(+1.62%)
Jan 15, 2008	13.24	13.30	12.62	12.68	6,324	-0.81(-6.03%)
Jan 14, 2008	13.16	13.51	12.69	13.49	10,200	+0.55(+4.24%)
Jan 11, 2008	13.23	13.54	12.68	12.94	17,952	-0.31(-2.37%)
Jan 10, 2008	12.18	13.73	12.01	13.25	20,298	+0.79(+6.37%)
Jan 09, 2008	13.23	13.24	11.81	12.46	22,440	-0.73(-5.50%)
Jan 08, 2008	14.10	14.51	13.13	13.19	20,706	-1.08(-7.56%)
Jan 07, 2008	14.59	14.67	13.98	14.26	19,992	-0.03(-0.21%)
Jan 04, 2008	14.68	14.71	14.07	14.29	12,342	-0.85(-5.63%)
Jan 03, 2008	15.73	15.73	15.00	15.15	71,155	-0.40(-2.58%)
Jan 02, 2008	16.22	16.29	15.52	15.55	22,950	-0.73(-4.46%)
Jan 01, 2008	15.84	16.57	15.62	16.27	0	+0.00(+0.00%)
Dec 31, 2007	15.84	16.57	15.62	16.27	22,644	+0.34(+2.15%)
Dec 28, 2007	16.09	16.18	15.47	15.93	30,436	-0.16(-0.97%)
Dec 27, 2007	16.18	16.40	15.94	16.09	10,404	-0.37(-2.26%)
Dec 26, 2007	16.23	16.46	15.98	16.46	4,080	+0.22(+1.33%)
Dec 24, 2007	15.57	16.25	15.55	16.25	7,140	+0.70(+4.48%)
Dec 21, 2007	15.75	15.78	15.30	15.55	19,176	-0.07(-0.44%)
Dec 20, 2007	15.45	15.62	15.10	15.62	18,258	+0.40(+2.64%)
Dec 19, 2007	15.29	15.60	15.11	15.22	3,876	-0.24(-1.52%)
Dec 18, 2007	15.44	15.56	15.10	15.45	6,528	+0.25(+1.68%)
Dec 17, 2007	15.51	15.87	15.17	15.20	11,934	-0.42(-2.70%)
Dec 14, 2007	15.78	15.98	15.52	15.62	16,626	-0.41(-2.57%)
Dec 13, 2007	15.34	16.25	15.11	16.03	20,400	+0.60(+3.88%)
Dec 12, 2007	16.26	16.26	15.12	15.43	19,992	-0.05(-0.32%)
Dec 11, 2007	17.51	17.62	15.45	15.48	24,378	-1.86(-10.74%)
Dec 10, 2007	16.66	17.47	16.52	17.34	24,378	+0.69(+4.12%)
Dec 07, 2007	16.91	17.37	16.42	16.66	31,008	-0.42(-2.47%)
Dec 06, 2007	14.75	17.10	14.73	17.08	41,106	+2.35(+15.98%)
Dec 05, 2007	14.64	15.03	14.35	14.73	26,622	+0.44(+3.09%)
Dec 04, 2007	14.97	15.57	14.28	14.28	27,540	-0.98(-6.42%)
Dec 03, 2007	14.62	15.35	13.87	15.26	22,950	+0.91(+6.35%)
Nov 30, 2007	14.31	14.71	14.14	14.35	37,944	+0.88(+6.55%)
Nov 29, 2007	13.65	13.68	13.18	13.47	20,910	-0.32(-2.35%)
Nov 28, 2007	13.59	13.80	13.39	13.79	34,680	+0.52(+3.91%)
Nov 27, 2007	13.53	13.58	12.75	13.27	64,872	+0.03(+0.22%)
Nov 26, 2007	13.77	13.99	13.22	13.25	57,324	-0.87(-6.18%)
Nov 23, 2007	13.80	14.29	13.75	14.12	5,406	+0.59(+4.35%)
Nov 21, 2007	14.13	14.29	13.53	13.53	42,126	-0.87(-6.06%)
Nov 20, 2007	16.10	16.18	13.91	14.40	55,692	-1.50(-9.43%)
Nov 19, 2007	17.18	17.32	15.88	15.90	21,012	-1.60(-9.13%)
Nov 16, 2007	18.10	18.11	17.14	17.50	23,664	-1.36(-7.22%)
Nov 15, 2007	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
Nov 14, 2007	19.75	20.03	18.86	18.86	24,990	-0.34(-1.79%)
Nov 13, 2007	18.53	19.31	18.44	19.21	14,178	+1.11(+6.12%)
Nov 12, 2007	18.28	18.86	18.00	18.10	8,262	+0.02(+0.11%)
Nov 09, 2007	17.72	18.45	17.43	18.08	16,320	-0.03(-0.16%)
Nov 08, 2007	19.12	19.12	17.55	18.11	26,010	-0.43(-2.33%)
Nov 07, 2007	19.48	19.48	18.54	18.54	7,548	-0.90(-4.64%)
Nov 06, 2007	19.61	19.61	18.81	19.44	14,994	+0.13(+0.66%)
Nov 05, 2007	18.75	19.63	18.58	19.31	17,952	+0.09(+0.46%)
Nov 02, 2007	19.49	19.70	19.04	19.23	19,074	-0.17(-0.86%)

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.