Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	16.54	16.59	16.50	16.58	2,496	+0.05(+0.31%)
Mar 28, 2008	16.71	16.71	16.53	16.53	4,636	-0.15(-0.92%)
Mar 27, 2008	16.90	16.90	16.68	16.68	4,279	-0.24(-1.44%)
Mar 26, 2008	16.99	16.99	16.81	16.93	33,526	-0.11(-0.66%)
Mar 25, 2008	17.00	17.07	17.00	17.04	11,769	+0.13(+0.76%)
Mar 24, 2008	16.91	17.01	16.63	16.91	13,196	+0.51(+3.11%)
Mar 21, 2008	16.03	16.42	16.03	16.40	81,319	+0.00(+0.00%)
Mar 20, 2008	16.03	16.42	16.03	16.40	81,319	+0.20(+1.25%)
Mar 19, 2008	16.66	16.66	16.20	16.20	3,566	-0.24(-1.48%)
Mar 18, 2008	16.33	16.53	16.21	16.44	10,699	+0.64(+4.06%)
Mar 17, 2008	15.95	16.09	15.80	15.80	3,923	-0.60(-3.64%)
Mar 14, 2008	16.58	16.58	16.27	16.40	12,839	-0.29(-1.75%)
Mar 13, 2008	16.26	16.71	16.23	16.69	41,729	+0.14(+0.85%)
Mar 12, 2008	16.36	16.74	16.36	16.55	12,839	-0.06(-0.35%)
Mar 11, 2008	16.53	16.61	16.22	16.61	341,737	+0.51(+3.17%)
Mar 10, 2008	16.48	16.48	16.10	16.10	75,969	+0.14(+0.90%)
Mar 07, 2008	16.67	16.73	15.95	15.95	100,222	-0.79(-4.72%)
Mar 06, 2008	17.10	17.10	16.74	16.74	27,819	-0.41(-2.42%)
Mar 05, 2008	17.03	17.25	17.03	17.16	20,686	+0.31(+1.85%)
Mar 04, 2008	17.50	17.50	16.84	16.85	5,349	-0.14(-0.84%)
Mar 03, 2008	17.04	17.22	16.99	16.99	4,279	-0.14(-0.80%)
Feb 29, 2008	17.36	17.43	17.13	17.13	8,559	-0.51(-2.91%)
Feb 28, 2008	17.75	17.77	17.61	17.64	8,203	-0.20(-1.10%)
Feb 27, 2008	17.80	18.02	17.75	17.84	14,266	-0.04(-0.24%)
Feb 26, 2008	17.67	17.95	17.67	17.88	45,652	+0.19(+1.06%)
Feb 25, 2008	17.50	17.71	17.43	17.69	80,962	+0.31(+1.76%)
Feb 22, 2008	17.36	17.39	17.12	17.39	325,277	+0.06(+0.37%)
Feb 21, 2008	17.63	17.63	17.32	17.32	7,489	-0.13(-0.72%)
Feb 20, 2008	17.25	17.48	17.24	17.45	70,976	+0.17(+0.99%)
Feb 19, 2008	17.47	17.47	17.28	17.28	6,063	+0.02(+0.13%)
Feb 18, 2008	17.23	17.25	17.10	17.25	0	+0.00(+0.00%)
Feb 15, 2008	17.23	17.25	17.10	17.25	15,693	-0.16(-0.90%)
Feb 14, 2008	17.58	17.58	17.41	17.41	2,139	-0.11(-0.66%)
Feb 13, 2008	17.41	17.55	17.41	17.53	3,495	+0.28(+1.61%)
Feb 12, 2008	17.44	17.48	17.25	17.25	24,966	-0.01(-0.08%)
Feb 11, 2008	17.08	17.30	17.04	17.26	22,469	+0.16(+0.93%)
Feb 08, 2008	17.02	17.18	17.00	17.10	48,506	+0.08(+0.44%)
Feb 07, 2008	16.88	17.14	16.87	17.03	6,419	-0.02(-0.11%)
Feb 06, 2008	17.09	17.27	17.05	17.05	21,043	-0.12(-0.69%)
Feb 05, 2008	17.40	17.40	17.12	17.16	5,706	-0.49(-2.79%)
Feb 04, 2008	17.67	17.73	17.65	17.66	42,086	-0.15(-0.82%)
Feb 01, 2008	17.49	17.81	17.49	17.80	33,883	+0.41(+2.35%)
Jan 31, 2008	16.90	17.39	16.85	17.39	28,889	+0.19(+1.11%)
Jan 30, 2008	17.17	17.55	16.96	17.20	27,463	+0.01(+0.03%)
Jan 29, 2008	17.15	17.20	17.11	17.20	13,196	+0.27(+1.62%)
Jan 28, 2008	16.71	16.92	16.61	16.92	11,056	+0.19(+1.16%)
Jan 25, 2008	17.04	17.08	16.73	16.73	21,756	-0.15(-0.91%)
Jan 24, 2008	16.80	16.90	16.71	16.88	70,619	+0.92(+5.76%)
Jan 23, 2008	15.88	16.43	15.72	15.96	16,763	-0.45(-2.77%)
Jan 22, 2008	15.82	16.42	15.82	16.42	23,539	-0.04(-0.27%)
Jan 21, 2008	16.63	16.63	16.37	16.46	0	+0.00(+0.00%)
Jan 18, 2008	16.63	16.63	16.37	16.46	5,706	-0.02(-0.14%)
Jan 17, 2008	17.01	17.01	16.49	16.49	22,469	-0.44(-2.58%)
Jan 16, 2008	17.07	17.14	16.76	16.92	37,806	-0.09(-0.54%)
Jan 15, 2008	17.23	17.23	17.02	17.02	31,743	-0.43(-2.44%)
Jan 14, 2008	17.32	17.44	17.27	17.44	24,966	+0.24(+1.39%)
Jan 11, 2008	17.30	17.37	17.18	17.20	18,546	-0.13(-0.74%)
Jan 10, 2008	17.38	17.38	17.30	17.33	1,069	+0.15(+0.85%)
Jan 09, 2008	17.08	17.19	16.77	17.19	33,169	+0.05(+0.29%)
Jan 08, 2008	17.48	17.55	17.14	17.14	10,343	-0.34(-1.96%)
Jan 07, 2008	17.65	17.65	17.34	17.48	41,729	-0.12(-0.67%)
Jan 04, 2008	17.85	17.85	17.60	17.60	14,623	-0.52(-2.85%)
Jan 03, 2008	18.31	18.31	18.11	18.11	6,063	-0.11(-0.59%)
Jan 02, 2008	18.53	18.54	18.18	18.22	47,436	-0.26(-1.41%)

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.