Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	19.65	19.78	19.60	19.67	28,681,684	-0.02(-0.12%)
Mar 28, 2008	19.90	19.91	19.68	19.70	21,148,772	-0.12(-0.60%)
Mar 27, 2008	19.83	20.01	19.78	19.82	25,077,292	+0.05(+0.26%)
Mar 26, 2008	19.85	19.94	19.72	19.77	25,597,878	-0.08(-0.42%)
Mar 25, 2008	19.77	19.98	19.74	19.85	23,662,834	+0.07(+0.38%)
Mar 24, 2008	19.80	19.88	19.57	19.77	21,714,866	+0.05(+0.23%)
Mar 21, 2008	19.45	19.76	19.38	19.73	47,998,528	+0.00(+0.00%)
Mar 20, 2008	19.45	19.76	19.38	19.73	47,996,668	+0.35(+1.80%)
Mar 19, 2008	19.19	19.66	19.19	19.38	35,978,960	+0.18(+0.93%)
Mar 18, 2008	18.81	19.20	18.73	19.20	28,409,572	+0.56(+2.98%)
Mar 17, 2008	18.39	18.75	18.34	18.65	33,459,962	+0.05(+0.28%)
Mar 14, 2008	19.05	19.05	18.47	18.60	41,041,528	-0.45(-2.38%)
Mar 13, 2008	18.97	19.10	18.85	19.05	27,135,760	-0.08(-0.44%)
Mar 12, 2008	19.12	19.23	19.06	19.13	34,961,912	-0.09(-0.47%)
Mar 11, 2008	19.07	19.29	19.03	19.22	46,154,060	+0.26(+1.38%)
Mar 10, 2008	19.02	19.18	18.96	18.96	29,253,694	-0.06(-0.32%)
Mar 07, 2008	18.99	19.20	18.91	19.02	28,358,886	-0.08(-0.42%)
Mar 06, 2008	19.24	19.34	19.08	19.10	22,527,840	-0.19(-0.97%)
Mar 05, 2008	19.15	19.39	19.08	19.29	24,873,286	+0.10(+0.52%)
Mar 04, 2008	18.94	19.26	18.92	19.19	31,101,960	+0.11(+0.59%)
Mar 03, 2008	18.86	19.12	18.86	19.08	19,324,982	+0.18(+0.96%)
Feb 29, 2008	19.10	19.18	18.81	18.90	24,700,064	-0.32(-1.68%)
Feb 28, 2008	19.39	19.43	19.12	19.22	23,877,890	-0.19(-0.98%)
Feb 27, 2008	19.16	19.53	19.16	19.41	30,665,538	+0.17(+0.89%)
Feb 26, 2008	18.94	19.26	18.85	19.24	25,999,980	+0.24(+1.28%)
Feb 25, 2008	18.81	19.09	18.81	19.00	24,782,670	+0.16(+0.88%)
Feb 22, 2008	18.75	18.85	18.55	18.83	22,845,206	+0.09(+0.47%)
Feb 21, 2008	18.85	18.93	18.66	18.74	27,017,270	-0.08(-0.41%)
Feb 20, 2008	18.77	18.84	18.60	18.82	22,943,658	+0.04(+0.22%)
Feb 19, 2008	19.07	19.09	18.74	18.78	26,634,574	-0.21(-1.12%)
Feb 18, 2008	18.89	19.01	18.75	18.99	0	+0.00(+0.00%)
Feb 15, 2008	18.89	19.01	18.75	18.99	32,116,028	+0.07(+0.36%)
Feb 14, 2008	19.24	19.29	18.88	18.92	38,742,912	-0.27(-1.41%)
Feb 13, 2008	19.54	19.54	19.07	19.20	44,909,928	-0.17(-0.88%)
Feb 12, 2008	19.33	19.56	19.28	19.37	36,854,992	+0.14(+0.71%)
Feb 11, 2008	19.18	19.30	19.01	19.23	21,093,386	+0.08(+0.42%)
Feb 08, 2008	19.10	19.32	19.07	19.15	31,280,816	+0.26(+1.37%)
Feb 07, 2008	18.70	18.97	18.70	18.89	36,063,272	+0.24(+1.28%)
Feb 06, 2008	18.71	18.81	18.61	18.65	26,014,738	+0.10(+0.54%)
Feb 05, 2008	18.90	18.91	18.52	18.55	38,224,856	-0.40(-2.10%)
Feb 04, 2008	19.21	19.22	18.90	18.95	23,692,110	-0.20(-1.06%)
Feb 01, 2008	19.16	19.38	18.91	19.15	25,555,122	+0.08(+0.44%)
Jan 31, 2008	18.52	19.19	18.50	19.07	37,197,256	+0.40(+2.13%)
Jan 30, 2008	18.91	19.02	18.60	18.67	35,682,292	-0.25(-1.33%)
Jan 29, 2008	19.28	19.28	18.84	18.92	41,509,068	-0.26(-1.33%)
Jan 28, 2008	18.87	19.18	18.76	19.18	28,373,470	+0.30(+1.59%)
Jan 25, 2008	19.50	19.50	18.82	18.88	39,763,188	-0.48(-2.46%)
Jan 24, 2008	19.12	19.40	19.05	19.35	47,491,220	+0.33(+1.72%)
Jan 23, 2008	18.60	19.05	18.26	19.03	49,899,272	+0.03(+0.14%)
Jan 22, 2008	18.98	19.20	18.42	19.00	57,806,844	-0.63(-3.21%)
Jan 21, 2008	20.15	20.19	19.45	19.63	0	+0.00(+0.00%)
Jan 18, 2008	20.15	20.19	19.45	19.63	52,219,340	-0.42(-2.10%)
Jan 17, 2008	20.44	20.46	20.01	20.05	57,657,996	-0.20(-0.97%)
Jan 16, 2008	20.45	20.64	20.20	20.25	39,189,800	-0.31(-1.51%)
Jan 15, 2008	20.57	20.75	20.54	20.56	35,580,784	-0.22(-1.07%)
Jan 14, 2008	20.61	20.85	20.61	20.78	35,472,840	+0.17(+0.83%)
Jan 11, 2008	21.13	21.13	20.51	20.61	49,729,696	-0.58(-2.73%)
Jan 10, 2008	21.01	21.20	20.92	21.19	44,774,176	+0.09(+0.44%)
Jan 09, 2008	20.56	21.11	20.56	21.10	55,610,908	+0.55(+2.67%)
Jan 08, 2008	20.55	20.82	20.46	20.55	32,304,292	+0.08(+0.41%)
Jan 07, 2008	20.07	20.51	20.01	20.46	36,788,144	+0.47(+2.36%)
Jan 04, 2008	19.94	20.27	19.93	19.99	27,886,638	+0.04(+0.19%)
Jan 03, 2008	19.77	20.07	19.74	19.95	21,506,528	+0.21(+1.05%)
Jan 02, 2008	19.86	19.90	19.63	19.75	23,905,526	-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.