Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	19.64	19.77	19.59	19.67	28,692,144	-0.02(-0.11%)
Mar 28, 2008	19.90	19.90	19.67	19.69	21,156,486	-0.12(-0.60%)
Mar 27, 2008	19.83	20.00	19.78	19.81	25,086,438	+0.05(+0.26%)
Mar 26, 2008	19.84	19.94	19.71	19.76	25,607,214	-0.08(-0.42%)
Mar 25, 2008	19.77	19.97	19.73	19.84	23,671,464	+0.07(+0.38%)
Mar 24, 2008	19.79	19.87	19.56	19.77	21,722,786	+0.05(+0.23%)
Mar 21, 2008	19.44	19.75	19.37	19.72	48,016,032	+0.00(+0.00%)
Mar 20, 2008	19.44	19.75	19.37	19.72	48,014,176	+0.35(+1.80%)
Mar 19, 2008	19.18	19.65	19.18	19.37	35,992,084	+0.18(+0.93%)
Mar 18, 2008	18.80	19.20	18.72	19.20	28,419,934	+0.56(+2.98%)
Mar 17, 2008	18.38	18.75	18.34	18.64	33,472,164	+0.05(+0.28%)
Mar 14, 2008	19.04	19.04	18.46	18.59	41,056,496	-0.45(-2.38%)
Mar 13, 2008	18.96	19.10	18.84	19.04	27,145,656	-0.08(-0.44%)
Mar 12, 2008	19.11	19.22	19.05	19.12	34,974,660	-0.09(-0.47%)
Mar 11, 2008	19.07	19.28	19.02	19.22	46,170,892	+0.26(+1.38%)
Mar 10, 2008	19.01	19.17	18.95	18.95	29,264,362	-0.06(-0.32%)
Mar 07, 2008	18.98	19.19	18.90	19.01	28,369,230	-0.08(-0.42%)
Mar 06, 2008	19.23	19.34	19.07	19.10	22,536,056	-0.19(-0.97%)
Mar 05, 2008	19.14	19.39	19.07	19.28	24,882,356	+0.10(+0.52%)
Mar 04, 2008	18.93	19.25	18.91	19.18	31,113,302	+0.11(+0.59%)
Mar 03, 2008	18.85	19.11	18.85	19.07	19,332,030	+0.18(+0.96%)
Feb 29, 2008	19.10	19.17	18.80	18.89	24,709,074	-0.32(-1.68%)
Feb 28, 2008	19.39	19.43	19.11	19.21	23,886,598	-0.19(-0.98%)
Feb 27, 2008	19.15	19.52	19.15	19.40	30,676,722	+0.17(+0.89%)
Feb 26, 2008	18.93	19.25	18.84	19.23	26,009,464	+0.24(+1.28%)
Feb 25, 2008	18.80	19.09	18.80	18.99	24,791,708	+0.16(+0.87%)
Feb 22, 2008	18.74	18.85	18.54	18.82	22,853,538	+0.09(+0.47%)
Feb 21, 2008	18.84	18.92	18.65	18.74	27,027,122	-0.08(-0.41%)
Feb 20, 2008	18.77	18.83	18.59	18.81	22,952,026	+0.04(+0.22%)
Feb 19, 2008	19.06	19.08	18.73	18.77	26,644,288	-0.21(-1.12%)
Feb 18, 2008	18.88	19.01	18.74	18.99	0	+0.00(+0.00%)
Feb 15, 2008	18.88	19.01	18.74	18.99	32,127,740	+0.07(+0.36%)
Feb 14, 2008	19.23	19.29	18.87	18.92	38,757,040	-0.27(-1.41%)
Feb 13, 2008	19.53	19.53	19.07	19.19	44,926,308	-0.17(-0.88%)
Feb 12, 2008	19.32	19.55	19.27	19.36	36,868,432	+0.14(+0.71%)
Feb 11, 2008	19.18	19.29	19.00	19.22	21,101,080	+0.08(+0.42%)
Feb 08, 2008	19.09	19.32	19.06	19.14	31,292,226	+0.26(+1.37%)
Feb 07, 2008	18.69	18.96	18.69	18.89	36,076,424	+0.24(+1.28%)
Feb 06, 2008	18.71	18.80	18.60	18.65	26,024,226	+0.10(+0.54%)
Feb 05, 2008	18.90	18.90	18.52	18.55	38,238,796	-0.40(-2.10%)
Feb 04, 2008	19.20	19.21	18.89	18.94	23,700,752	-0.20(-1.06%)
Feb 01, 2008	19.16	19.38	18.90	19.15	25,564,442	+0.08(+0.44%)
Jan 31, 2008	18.51	19.18	18.49	19.06	37,210,820	+0.40(+2.13%)
Jan 30, 2008	18.90	19.01	18.60	18.67	35,695,304	-0.25(-1.33%)
Jan 29, 2008	19.28	19.28	18.83	18.92	41,524,204	-0.26(-1.33%)
Jan 28, 2008	18.86	19.18	18.76	19.17	28,383,818	+0.30(+1.59%)
Jan 25, 2008	19.50	19.50	18.81	18.87	39,777,688	-0.48(-2.46%)
Jan 24, 2008	19.11	19.39	19.04	19.35	47,508,540	+0.33(+1.72%)
Jan 23, 2008	18.59	19.04	18.25	19.02	49,917,472	+0.03(+0.14%)
Jan 22, 2008	18.98	19.19	18.42	19.00	57,827,928	-0.63(-3.21%)
Jan 21, 2008	20.14	20.18	19.44	19.63	0	+0.00(+0.00%)
Jan 18, 2008	20.14	20.18	19.44	19.63	52,238,384	-0.42(-2.10%)
Jan 17, 2008	20.44	20.46	20.00	20.05	57,679,024	-0.20(-0.97%)
Jan 16, 2008	20.45	20.63	20.19	20.24	39,204,092	-0.31(-1.51%)
Jan 15, 2008	20.56	20.74	20.54	20.55	35,593,760	-0.22(-1.07%)
Jan 14, 2008	20.60	20.85	20.60	20.78	35,485,776	+0.17(+0.83%)
Jan 11, 2008	21.12	21.12	20.50	20.60	49,747,832	-0.58(-2.73%)
Jan 10, 2008	21.00	21.19	20.91	21.18	44,790,508	+0.09(+0.44%)
Jan 09, 2008	20.56	21.10	20.55	21.09	55,631,188	+0.55(+2.67%)
Jan 08, 2008	20.55	20.81	20.46	20.54	32,316,074	+0.08(+0.41%)
Jan 07, 2008	20.06	20.50	20.00	20.46	36,801,560	+0.47(+2.36%)
Jan 04, 2008	19.93	20.26	19.93	19.98	27,896,808	+0.04(+0.19%)
Jan 03, 2008	19.76	20.06	19.73	19.95	21,514,370	+0.21(+1.05%)
Jan 02, 2008	19.85	19.90	19.62	19.74	23,914,244	-0.09(-0.46%)

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.