Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.39	18.84	18.34	18.78	938,900	+0.45(+2.45%)
Mar 28, 2008	18.76	18.89	18.28	18.33	1,049,473	-0.47(-2.50%)
Mar 27, 2008	18.72	18.95	18.55	18.80	1,074,000	+0.05(+0.27%)
Mar 26, 2008	18.70	19.20	18.61	18.75	796,250	-0.03(-0.16%)
Mar 25, 2008	18.55	18.84	18.51	18.78	812,132	+0.32(+1.73%)
Mar 24, 2008	18.75	18.91	18.45	18.46	766,927	-0.22(-1.18%)
Mar 21, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.00(+0.00%)
Mar 20, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.11(+0.59%)
Mar 19, 2008	19.06	19.36	18.57	18.57	798,100	-0.43(-2.26%)
Mar 18, 2008	18.65	19.10	18.34	19.00	1,018,605	+0.61(+3.32%)
Mar 17, 2008	18.27	18.77	18.16	18.39	1,259,039	-0.22(-1.18%)
Mar 14, 2008	18.95	18.95	18.27	18.61	1,251,940	-0.15(-0.80%)
Mar 13, 2008	18.59	19.06	18.50	18.76	907,926	-0.02(-0.11%)
Mar 12, 2008	18.67	19.20	18.56	18.78	1,216,800	+0.11(+0.59%)
Mar 11, 2008	18.48	18.68	18.11	18.67	984,567	+0.49(+2.70%)
Mar 10, 2008	18.33	18.39	18.16	18.18	691,900	-0.16(-0.87%)
Mar 07, 2008	18.31	18.67	18.19	18.34	979,200	-0.08(-0.43%)
Mar 06, 2008	18.86	18.97	18.41	18.42	889,167	-0.54(-2.85%)
Mar 05, 2008	19.04	19.30	18.69	18.96	1,254,200	-0.02(-0.11%)
Mar 04, 2008	18.65	19.21	18.65	18.98	1,299,900	+0.17(+0.90%)
Mar 03, 2008	19.00	19.29	18.71	18.81	1,120,700	-0.23(-1.21%)
Feb 29, 2008	19.19	19.26	18.84	19.04	1,276,637	-0.31(-1.60%)
Feb 28, 2008	19.85	19.85	19.28	19.35	951,200	-0.60(-3.01%)
Feb 27, 2008	20.30	20.37	19.21	19.95	1,745,128	-0.23(-1.14%)
Feb 26, 2008	19.65	20.24	19.60	20.18	681,810	+0.37(+1.87%)
Feb 25, 2008	19.60	19.92	19.60	19.81	995,200	+0.17(+0.87%)
Feb 22, 2008	19.46	19.68	19.20	19.64	913,700	+0.27(+1.39%)
Feb 21, 2008	19.98	20.12	19.37	19.37	707,100	-0.49(-2.47%)
Feb 20, 2008	20.05	20.05	19.60	19.86	806,507	-0.22(-1.10%)
Feb 19, 2008	20.14	20.14	19.81	20.08	691,242	+0.11(+0.55%)
Feb 18, 2008	20.24	20.24	19.81	19.97	0	+0.00(+0.00%)
Feb 15, 2008	20.24	20.24	19.81	19.97	633,625	-0.35(-1.72%)
Feb 14, 2008	20.36	20.56	20.05	20.32	855,800	+0.05(+0.25%)
Feb 13, 2008	20.30	20.54	20.12	20.27	852,990	-0.02(-0.10%)
Feb 12, 2008	20.14	20.35	20.03	20.29	723,500	+0.32(+1.60%)
Feb 11, 2008	19.86	20.03	19.63	19.97	513,035	+0.09(+0.45%)
Feb 08, 2008	19.91	20.13	19.76	19.88	653,335	-0.15(-0.75%)
Feb 07, 2008	19.84	20.30	19.72	20.03	1,296,100	+0.11(+0.55%)
Feb 06, 2008	19.95	20.10	19.66	19.92	967,791	+0.07(+0.35%)
Feb 05, 2008	20.26	20.43	19.83	19.85	1,030,758	-0.70(-3.41%)
Feb 04, 2008	20.20	20.68	20.00	20.55	1,070,391	+0.31(+1.53%)
Feb 01, 2008	19.92	20.32	19.71	20.24	1,507,268	+0.32(+1.61%)
Jan 31, 2008	19.36	20.02	19.20	19.92	1,137,550	+0.40(+2.05%)
Jan 30, 2008	19.67	20.14	19.49	19.52	1,460,820	-0.23(-1.16%)
Jan 29, 2008	19.33	19.81	19.09	19.75	1,309,576	+0.56(+2.92%)
Jan 28, 2008	18.88	19.29	18.88	19.19	984,387	+0.28(+1.48%)
Jan 25, 2008	19.27	19.35	18.78	18.91	1,138,905	-0.26(-1.36%)
Jan 24, 2008	19.20	19.35	18.78	19.17	1,377,553	-0.06(-0.31%)
Jan 23, 2008	18.80	19.26	17.96	19.23	2,613,849	+0.21(+1.10%)
Jan 22, 2008	19.50	19.55	18.00	19.02	3,204,786	-0.98(-4.90%)
Jan 21, 2008	20.21	20.60	19.84	20.00	0	+0.00(+0.00%)
Jan 18, 2008	20.21	20.60	19.84	20.00	1,406,920	-0.17(-0.84%)
Jan 17, 2008	19.85	20.65	19.75	20.17	2,054,107	+0.36(+1.82%)
Jan 16, 2008	20.34	20.53	19.68	19.81	1,311,100	-0.61(-2.99%)
Jan 15, 2008	20.80	20.88	20.27	20.42	967,250	-0.61(-2.90%)
Jan 14, 2008	20.72	21.16	20.62	21.03	763,500	+0.48(+2.34%)
Jan 11, 2008	21.08	21.08	20.45	20.55	796,700	-0.48(-2.28%)
Jan 10, 2008	21.00	21.15	20.69	21.03	1,017,700	-0.13(-0.61%)
Jan 09, 2008	21.17	21.25	20.82	21.16	977,815	+0.01(+0.05%)
Jan 08, 2008	21.52	21.72	21.14	21.15	1,174,321	-0.34(-1.58%)
Jan 07, 2008	21.52	21.87	21.36	21.49	960,136	+0.07(+0.33%)
Jan 04, 2008	21.43	21.72	21.35	21.42	854,100	-0.19(-0.88%)
Jan 03, 2008	21.52	22.00	21.39	21.61	965,533	+0.36(+1.69%)
Jan 02, 2008	21.12	21.38	21.04	21.25	823,004	+0.05(+0.24%)

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.