Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.04	20.60	19.79	20.10	276,746	+0.09(+0.45%)
Mar 28, 2008	20.35	20.60	19.79	20.01	303,413	-0.45(-2.20%)
Mar 27, 2008	19.85	20.84	19.49	20.46	746,313	+0.64(+3.23%)
Mar 26, 2008	19.65	19.91	19.60	19.82	262,073	+0.04(+0.20%)
Mar 25, 2008	19.68	20.04	19.66	19.78	346,774	+0.06(+0.30%)
Mar 24, 2008	18.23	19.96	18.17	19.72	426,429	+1.21(+6.54%)
Mar 21, 2008	18.75	18.75	17.88	18.51	733,786	+0.00(+0.00%)
Mar 20, 2008	18.75	18.75	17.88	18.51	733,786	-0.06(-0.32%)
Mar 19, 2008	19.88	20.06	18.56	18.57	299,928	-1.19(-6.02%)
Mar 18, 2008	18.90	19.76	18.76	19.76	470,704	+1.06(+5.67%)
Mar 17, 2008	19.14	19.34	18.45	18.70	389,708	-0.95(-4.83%)
Mar 14, 2008	20.50	21.22	19.29	19.65	587,289	-0.88(-4.29%)
Mar 13, 2008	18.98	20.62	18.94	20.53	1,180,839	+1.37(+7.15%)
Mar 12, 2008	18.70	19.39	18.30	19.16	839,759	+0.49(+2.62%)
Mar 11, 2008	19.25	19.41	18.30	18.67	680,827	-0.33(-1.74%)
Mar 10, 2008	19.05	19.28	18.93	19.00	527,917	-0.03(-0.16%)
Mar 07, 2008	18.55	19.39	18.34	19.03	473,406	+0.24(+1.28%)
Mar 06, 2008	18.63	19.20	18.63	18.79	684,316	+0.11(+0.59%)
Mar 05, 2008	18.34	18.99	18.05	18.68	683,328	+0.46(+2.52%)
Mar 04, 2008	18.48	18.60	17.74	18.22	796,482	-0.40(-2.15%)
Mar 03, 2008	18.76	19.10	18.52	18.62	824,016	-0.38(-2.00%)
Feb 29, 2008	18.37	19.45	18.33	19.00	904,356	+0.39(+2.10%)
Feb 28, 2008	18.35	19.03	17.97	18.61	780,553	+0.15(+0.81%)
Feb 27, 2008	17.86	18.51	17.65	18.46	941,385	+0.39(+2.16%)
Feb 26, 2008	17.27	18.11	17.15	18.07	1,081,959	+1.11(+6.54%)
Feb 25, 2008	16.21	17.16	16.10	16.96	708,051	+0.75(+4.63%)
Feb 22, 2008	16.19	16.33	15.87	16.21	380,862	+0.09(+0.56%)
Feb 21, 2008	16.70	17.18	16.09	16.12	565,189	-0.60(-3.59%)
Feb 20, 2008	16.57	17.01	16.31	16.72	520,390	+0.02(+0.12%)
Feb 19, 2008	17.17	17.31	16.56	16.70	421,399	-0.28(-1.65%)
Feb 18, 2008	17.13	17.27	16.94	16.98	501,527	+0.00(+0.00%)
Feb 15, 2008	17.13	17.27	16.94	16.98	501,527	-0.22(-1.28%)
Feb 14, 2008	17.85	17.92	16.92	17.20	589,919	-0.72(-4.02%)
Feb 13, 2008	17.54	18.10	17.51	17.92	505,571	+0.62(+3.58%)
Feb 12, 2008	17.41	17.60	17.04	17.30	812,064	-0.06(-0.35%)
Feb 11, 2008	18.24	18.36	17.20	17.36	982,961	-0.93(-5.08%)
Feb 08, 2008	18.28	19.27	18.03	18.29	912,900	+0.79(+4.51%)
Feb 07, 2008	17.93	18.07	17.37	17.50	1,024,059	-0.45(-2.51%)
Feb 06, 2008	18.75	18.75	17.65	17.95	1,448,003	-0.63(-3.39%)
Feb 05, 2008	19.03	19.33	18.38	18.58	1,073,199	-0.72(-3.73%)
Feb 04, 2008	20.25	20.38	19.16	19.30	1,537,307	-0.31(-1.58%)
Feb 01, 2008	22.11	22.11	17.61	19.61	7,585,650	-5.47(-21.81%)
Jan 31, 2008	25.46	25.76	24.26	25.08	1,012,109	-1.25(-4.75%)
Jan 30, 2008	28.00	28.00	26.06	26.33	633,886	-1.57(-5.63%)
Jan 29, 2008	28.25	28.45	27.65	27.90	380,977	-0.32(-1.13%)
Jan 28, 2008	28.50	28.86	27.95	28.22	586,670	-0.31(-1.09%)
Jan 25, 2008	30.13	30.30	28.53	28.53	726,010	-0.76(-2.59%)
Jan 24, 2008	29.15	29.79	28.52	29.29	868,339	+0.24(+0.83%)
Jan 23, 2008	27.91	29.10	27.54	29.05	1,063,774	+0.80(+2.83%)
Jan 22, 2008	27.08	29.60	26.70	28.25	578,491	+0.01(+0.04%)
Jan 21, 2008	28.13	28.50	27.41	28.24	943,894	+0.00(+0.00%)
Jan 18, 2008	28.13	28.50	27.41	28.24	943,894	+0.04(+0.14%)
Jan 17, 2008	27.01	28.69	27.01	28.20	877,375	+1.19(+4.41%)
Jan 16, 2008	25.55	27.19	25.55	27.01	552,940	+1.34(+5.22%)
Jan 15, 2008	25.90	26.12	25.30	25.67	415,265	-0.61(-2.32%)
Jan 14, 2008	26.66	27.26	25.86	26.28	512,550	-0.22(-0.83%)
Jan 11, 2008	26.97	27.30	26.40	26.50	288,616	-0.63(-2.32%)
Jan 10, 2008	26.48	27.54	26.09	27.13	297,155	+0.29(+1.08%)
Jan 09, 2008	25.74	26.96	25.74	26.84	445,716	+1.02(+3.95%)
Jan 08, 2008	26.99	27.53	25.82	25.82	427,506	-1.16(-4.30%)
Jan 07, 2008	26.67	27.14	26.35	26.98	447,537	+0.44(+1.66%)
Jan 04, 2008	27.07	27.51	26.46	26.54	524,183	-0.92(-3.35%)
Jan 03, 2008	26.94	27.62	26.86	27.46	632,353	+0.47(+1.74%)
Jan 02, 2008	26.52	27.60	26.45	26.99	484,692	+0.06(+0.22%)

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.