Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.64	20.71	20.14	20.57	778,671	-0.06(-0.27%)
Mar 28, 2008	20.88	21.09	20.52	20.63	1,432,530	-0.86(-4.01%)
Mar 27, 2008	21.43	21.66	20.86	21.49	977,693	+0.12(+0.56%)
Mar 26, 2008	21.50	21.71	20.85	21.37	1,120,079	-0.57(-2.58%)
Mar 25, 2008	22.43	22.48	21.51	21.93	1,363,867	-0.55(-2.43%)
Mar 24, 2008	21.67	22.83	21.62	22.48	1,063,903	+0.94(+4.34%)
Mar 21, 2008	21.02	22.73	20.84	21.54	1,618,884	+0.00(+0.00%)
Mar 20, 2008	21.02	22.73	20.84	21.54	1,618,884	+0.60(+2.88%)
Mar 19, 2008	21.65	22.12	20.88	20.94	1,181,141	-0.58(-2.71%)
Mar 18, 2008	21.07	21.57	20.41	21.52	824,179	+0.91(+4.40%)
Mar 17, 2008	20.16	21.04	19.89	20.62	1,080,767	-0.18(-0.85%)
Mar 14, 2008	22.08	22.24	20.36	20.79	1,114,838	-1.06(-4.83%)
Mar 13, 2008	20.40	21.85	20.34	21.85	1,404,414	+1.25(+6.07%)
Mar 12, 2008	20.79	21.27	20.40	20.60	1,030,454	-0.40(-1.90%)
Mar 11, 2008	20.22	21.03	19.77	21.00	1,986,489	+1.37(+6.98%)
Mar 10, 2008	21.06	21.06	19.51	19.63	1,976,909	-1.33(-6.36%)
Mar 07, 2008	20.58	21.29	20.31	20.96	1,464,225	+0.19(+0.89%)
Mar 06, 2008	21.77	22.15	20.70	20.77	2,014,715	-1.16(-5.28%)
Mar 05, 2008	22.06	22.40	21.46	21.93	1,166,009	-0.05(-0.21%)
Mar 04, 2008	22.37	22.59	21.49	21.98	1,178,431	-0.67(-2.94%)
Mar 03, 2008	22.28	22.80	21.95	22.65	1,202,578	+0.33(+1.49%)
Feb 29, 2008	22.43	22.69	21.97	22.31	1,416,800	-0.36(-1.59%)
Feb 28, 2008	22.82	23.26	22.24	22.67	1,272,080	-0.28(-1.21%)
Feb 27, 2008	23.30	23.67	22.55	22.95	1,483,950	-0.54(-2.29%)
Feb 26, 2008	23.09	23.97	22.74	23.49	1,777,022	+0.40(+1.72%)
Feb 25, 2008	22.27	23.38	21.91	23.09	1,738,267	+0.87(+3.92%)
Feb 22, 2008	22.49	22.54	21.81	22.22	1,595,704	-0.19(-0.87%)
Feb 21, 2008	22.45	23.88	22.02	22.41	2,839,125	+1.38(+6.56%)
Feb 20, 2008	20.27	21.31	20.20	21.03	875,189	+0.56(+2.76%)
Feb 19, 2008	20.43	20.84	20.31	20.47	1,042,866	+0.43(+2.13%)
Feb 18, 2008	20.51	20.77	20.00	20.04	0	+0.00(+0.00%)
Feb 15, 2008	20.51	20.77	20.00	20.04	1,649,412	-0.57(-2.74%)
Feb 14, 2008	20.59	20.79	20.47	20.61	1,255,245	+0.03(+0.14%)
Feb 13, 2008	20.14	20.66	19.87	20.58	741,800	+0.58(+2.92%)
Feb 12, 2008	19.94	20.31	19.59	20.00	766,656	+0.19(+0.93%)
Feb 11, 2008	19.20	20.04	19.00	19.81	764,155	+0.66(+3.43%)
Feb 08, 2008	19.07	19.92	18.89	19.15	731,380	+0.00(+0.00%)
Feb 07, 2008	18.96	19.50	18.57	19.15	845,773	+0.12(+0.63%)
Feb 06, 2008	19.51	19.92	18.93	19.03	831,845	-0.35(-1.82%)
Feb 05, 2008	19.91	20.24	19.35	19.39	1,012,412	-0.73(-3.64%)
Feb 04, 2008	21.14	21.23	20.05	20.12	1,007,404	-1.05(-4.95%)
Feb 01, 2008	20.52	21.34	20.33	21.16	911,324	+0.88(+4.34%)
Jan 31, 2008	18.57	20.77	18.52	20.28	1,292,386	+1.26(+6.62%)
Jan 30, 2008	19.45	20.02	18.87	19.02	759,954	-0.43(-2.19%)
Jan 29, 2008	19.80	20.09	19.25	19.45	850,014	-0.32(-1.64%)
Jan 28, 2008	18.25	19.78	17.88	19.77	1,434,365	+1.45(+7.94%)
Jan 25, 2008	19.31	19.44	18.17	18.32	887,097	-0.74(-3.89%)
Jan 24, 2008	18.80	19.62	18.70	19.06	1,046,457	+0.51(+2.75%)
Jan 23, 2008	18.29	18.59	16.95	18.55	2,251,054	-0.21(-1.14%)
Jan 22, 2008	17.64	19.45	17.37	18.76	2,029,811	+0.36(+1.96%)
Jan 21, 2008	17.55	18.99	17.28	18.40	0	+0.00(+0.00%)
Jan 18, 2008	17.55	18.99	17.28	18.40	3,023,019	+1.23(+7.17%)
Jan 17, 2008	19.10	19.10	16.90	17.17	3,156,063	-1.69(-8.94%)
Jan 16, 2008	18.62	19.20	18.24	18.86	1,319,918	+0.15(+0.79%)
Jan 15, 2008	18.80	19.05	18.30	18.71	1,081,329	-0.57(-2.98%)
Jan 14, 2008	19.05	19.44	18.55	19.28	882,753	+0.37(+1.96%)
Jan 11, 2008	19.09	19.30	18.79	18.91	1,017,957	-0.29(-1.50%)
Jan 10, 2008	18.56	19.61	18.43	19.20	1,755,812	+0.40(+2.12%)
Jan 09, 2008	17.97	18.89	17.80	18.80	2,139,961	+0.89(+4.96%)
Jan 08, 2008	18.66	19.04	17.83	17.91	2,141,804	-0.67(-3.59%)
Jan 07, 2008	19.36	19.64	18.29	18.58	1,944,626	-0.61(-3.19%)
Jan 04, 2008	20.79	20.79	19.02	19.19	1,801,459	-1.84(-8.76%)
Jan 03, 2008	21.35	21.61	20.89	21.03	1,553,995	-0.18(-0.83%)
Jan 02, 2008	21.90	22.18	20.80	21.21	1,982,917	-0.68(-3.09%)

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.