Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.47	18.47	17.06	17.65	1,320,900	-0.51(-2.81%)
Mar 28, 2008	18.90	18.90	17.62	18.16	154,700	-0.81(-4.27%)
Mar 27, 2008	19.42	19.52	18.82	18.97	35,800	-0.45(-2.32%)
Mar 26, 2008	18.73	19.48	18.58	19.42	32,899	+0.59(+3.13%)
Mar 25, 2008	18.74	19.56	18.50	18.83	235,900	-0.05(-0.26%)
Mar 24, 2008	17.85	19.09	17.80	18.88	346,604	+1.03(+5.77%)
Mar 21, 2008	18.35	18.35	17.36	17.85	337,700	+0.00(+0.00%)
Mar 20, 2008	18.35	18.35	17.36	17.85	337,700	-0.56(-3.04%)
Mar 19, 2008	17.95	18.75	17.95	18.41	92,825	+0.41(+2.28%)
Mar 18, 2008	17.92	18.25	17.58	18.00	121,400	+0.10(+0.56%)
Mar 17, 2008	18.00	18.35	17.01	17.90	101,300	-0.65(-3.50%)
Mar 14, 2008	19.11	19.14	18.47	18.55	61,500	-0.65(-3.39%)
Mar 13, 2008	18.50	19.25	18.00	19.20	172,159	+0.60(+3.23%)
Mar 12, 2008	18.65	18.70	16.83	18.60	412,868	-0.15(-0.80%)
Mar 11, 2008	19.75	19.75	18.07	18.75	470,970	-1.30(-6.48%)
Mar 10, 2008	20.00	20.12	19.85	20.05	119,400	-0.25(-1.23%)
Mar 07, 2008	20.70	20.75	20.08	20.30	30,370	-0.34(-1.67%)
Mar 06, 2008	20.80	20.95	20.64	20.64	20,700	-0.25(-1.18%)
Mar 05, 2008	21.18	21.18	20.02	20.89	64,500	-0.29(-1.37%)
Mar 04, 2008	22.17	22.25	20.85	21.18	591,650	-0.11(-0.52%)
Mar 03, 2008	20.20	21.49	20.20	21.29	212,285	+1.09(+5.40%)
Feb 29, 2008	20.60	20.60	20.10	20.20	25,300	-0.44(-2.13%)
Feb 28, 2008	20.40	20.68	20.30	20.64	25,300	+0.05(+0.24%)
Feb 27, 2008	20.02	20.69	20.02	20.59	20,900	+0.49(+2.44%)
Feb 26, 2008	20.57	20.59	19.77	20.10	47,027	-0.57(-2.76%)
Feb 25, 2008	20.99	20.99	20.40	20.67	37,500	+0.17(+0.83%)
Feb 22, 2008	20.51	20.74	20.45	20.50	52,100	+0.00(+0.00%)
Feb 21, 2008	20.55	20.73	20.47	20.50	30,100	-0.15(-0.73%)
Feb 20, 2008	20.85	20.85	20.57	20.65	38,800	-0.15(-0.72%)
Feb 19, 2008	20.65	20.86	20.51	20.80	62,150	+0.15(+0.73%)
Feb 18, 2008	20.58	20.68	20.50	20.65	0	+0.00(+0.00%)
Feb 15, 2008	20.58	20.68	20.50	20.65	29,900	+0.24(+1.18%)
Feb 14, 2008	20.00	20.43	19.71	20.41	66,800	+0.41(+2.05%)
Feb 13, 2008	20.90	20.90	19.96	20.00	157,300	-0.05(-0.25%)
Feb 12, 2008	19.61	20.10	19.61	20.05	199,200	+0.33(+1.67%)
Feb 11, 2008	20.12	20.12	19.50	19.72	315,920	+0.74(+3.90%)
Feb 08, 2008	19.00	19.20	18.72	18.98	123,800	-0.02(-0.11%)
Feb 07, 2008	18.66	19.04	18.56	19.00	101,100	-0.10(-0.52%)
Feb 06, 2008	19.18	19.61	19.01	19.10	42,200	+0.00(+0.00%)
Feb 05, 2008	18.96	19.18	18.90	19.10	29,600	-0.11(-0.57%)
Feb 04, 2008	18.77	19.33	18.77	19.21	41,860	-0.07(-0.36%)
Feb 01, 2008	19.20	19.58	18.90	19.28	48,900	+0.27(+1.42%)
Jan 31, 2008	19.01	19.11	18.77	19.01	36,600	-0.10(-0.52%)
Jan 30, 2008	18.99	19.26	18.70	19.11	44,000	-0.09(-0.47%)
Jan 29, 2008	19.35	19.35	18.90	19.20	45,800	-0.19(-0.98%)
Jan 28, 2008	19.00	19.48	18.86	19.39	45,400	-0.10(-0.51%)
Jan 25, 2008	19.40	19.95	19.00	19.49	60,100	-0.10(-0.51%)
Jan 24, 2008	19.59	19.60	18.99	19.59	35,600	+0.59(+3.11%)
Jan 23, 2008	18.84	19.10	18.05	19.00	69,313	+0.34(+1.82%)
Jan 22, 2008	17.48	19.24	17.48	18.66	175,750	-0.50(-2.61%)
Jan 21, 2008	19.99	19.99	18.00	19.16	0	+0.00(+0.00%)
Jan 18, 2008	19.99	19.99	18.00	19.16	155,781	-0.04(-0.21%)
Jan 17, 2008	20.23	20.23	18.89	19.20	74,300	-0.55(-2.78%)
Jan 16, 2008	18.51	19.99	18.51	19.75	550,770	+0.77(+4.06%)
Jan 15, 2008	18.40	19.22	18.03	18.98	353,124	+0.48(+2.59%)
Jan 14, 2008	18.60	18.70	18.50	18.50	56,700	-0.05(-0.27%)
Jan 11, 2008	19.04	19.04	18.33	18.55	41,100	-0.06(-0.32%)
Jan 10, 2008	18.31	18.74	18.31	18.61	58,850	-0.09(-0.48%)
Jan 09, 2008	18.83	18.84	18.36	18.70	97,750	-0.28(-1.48%)
Jan 08, 2008	18.60	19.68	18.60	18.98	171,292	+0.43(+2.32%)
Jan 07, 2008	18.18	18.79	18.18	18.55	110,479	-0.29(-1.54%)
Jan 04, 2008	19.05	19.17	18.00	18.84	193,985	-0.65(-3.34%)
Jan 03, 2008	19.61	20.05	19.25	19.49	151,594	-0.51(-2.55%)
Jan 02, 2008	20.24	20.39	19.95	20.00	181,333	-0.21(-1.04%)

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.