Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.37	18.58	18.37	18.53	43,600	+0.10(+0.54%)
Mar 28, 2008	18.75	18.75	18.37	18.43	58,800	-0.18(-0.97%)
Mar 27, 2008	18.86	18.87	18.59	18.61	83,200	+0.01(+0.05%)
Mar 26, 2008	18.66	18.71	18.53	18.60	56,930	-0.14(-0.75%)
Mar 25, 2008	18.55	18.80	18.51	18.74	93,000	+0.30(+1.63%)
Mar 24, 2008	18.17	18.55	18.13	18.44	108,578	+0.36(+1.99%)
Mar 21, 2008	17.36	18.09	17.36	18.08	134,093	+0.00(+0.00%)
Mar 20, 2008	17.36	18.09	17.36	18.08	134,093	+0.22(+1.23%)
Mar 19, 2008	18.50	18.50	17.85	17.86	81,400	-0.59(-3.20%)
Mar 18, 2008	17.91	18.46	17.79	18.45	95,658	+0.66(+3.71%)
Mar 17, 2008	18.03	18.13	17.58	17.79	167,299	-0.54(-2.95%)
Mar 14, 2008	18.88	18.88	18.17	18.33	101,700	-0.44(-2.34%)
Mar 13, 2008	18.88	18.88	18.38	18.77	85,835	+0.13(+0.70%)
Mar 12, 2008	18.73	18.86	18.64	18.64	88,238	-0.02(-0.11%)
Mar 11, 2008	18.69	18.69	18.11	18.66	199,463	+0.57(+3.15%)
Mar 10, 2008	18.28	18.46	18.05	18.09	278,066	-0.24(-1.31%)
Mar 07, 2008	18.40	18.59	18.21	18.33	138,900	-0.12(-0.65%)
Mar 06, 2008	18.82	18.82	18.41	18.45	155,957	-0.36(-1.89%)
Mar 05, 2008	18.59	18.93	18.59	18.81	66,395	+0.22(+1.16%)
Mar 04, 2008	18.51	18.65	18.40	18.59	155,987	-0.18(-0.96%)
Mar 03, 2008	18.97	18.97	18.65	18.77	324,274	-0.16(-0.85%)
Feb 29, 2008	19.38	19.38	18.85	18.93	135,547	-0.54(-2.77%)
Feb 28, 2008	19.37	19.57	19.32	19.47	71,850	-0.14(-0.71%)
Feb 27, 2008	19.36	19.75	19.36	19.61	222,025	+0.02(+0.10%)
Feb 26, 2008	19.36	19.70	19.31	19.59	339,295	+0.27(+1.40%)
Feb 25, 2008	19.09	19.39	18.98	19.32	209,703	+0.31(+1.63%)
Feb 22, 2008	18.93	19.02	18.71	19.01	90,025	+0.18(+0.96%)
Feb 21, 2008	18.91	19.10	18.83	18.83	76,836	-0.10(-0.53%)
Feb 20, 2008	18.74	19.04	18.68	18.93	170,075	+0.08(+0.42%)
Feb 19, 2008	18.99	19.13	18.81	18.85	129,520	+0.15(+0.80%)
Feb 18, 2008	18.58	18.78	18.57	18.70	0	+0.00(+0.00%)
Feb 15, 2008	18.58	18.78	18.57	18.70	104,700	-0.11(-0.58%)
Feb 14, 2008	18.83	19.00	18.76	18.81	101,940	-0.10(-0.53%)
Feb 13, 2008	18.95	18.97	18.69	18.91	100,800	+0.19(+1.01%)
Feb 12, 2008	18.53	18.92	18.53	18.72	119,279	+0.24(+1.30%)
Feb 11, 2008	18.42	18.53	18.27	18.48	126,791	-0.03(-0.15%)
Feb 08, 2008	18.45	18.64	18.38	18.51	104,000	-0.11(-0.60%)
Feb 07, 2008	18.40	18.65	18.24	18.62	152,932	+0.00(+0.00%)
Feb 06, 2008	18.77	18.91	18.62	18.62	262,600	-0.14(-0.75%)
Feb 05, 2008	19.20	19.20	18.64	18.76	232,395	-0.67(-3.45%)
Feb 04, 2008	19.40	19.57	19.40	19.43	173,400	-0.20(-1.02%)
Feb 01, 2008	19.12	19.70	19.12	19.63	85,654	+0.36(+1.87%)
Jan 31, 2008	18.90	19.41	18.76	19.27	152,900	+0.04(+0.21%)
Jan 30, 2008	19.44	19.55	19.05	19.23	129,310	-0.15(-0.77%)
Jan 29, 2008	18.91	19.42	18.91	19.38	187,503	+0.14(+0.73%)
Jan 28, 2008	18.88	19.24	18.72	19.24	140,300	+0.36(+1.91%)
Jan 25, 2008	19.39	19.50	18.88	18.88	120,345	-0.23(-1.20%)
Jan 24, 2008	18.74	19.15	18.74	19.11	253,870	+0.63(+3.41%)
Jan 23, 2008	18.00	18.62	17.68	18.48	473,800	+0.02(+0.11%)
Jan 22, 2008	17.02	18.53	15.72	18.46	898,376	-0.18(-0.97%)
Jan 21, 2008	18.80	19.12	18.56	18.64	0	+0.00(+0.00%)
Jan 18, 2008	18.80	19.12	18.56	18.64	318,907	-0.05(-0.27%)
Jan 17, 2008	19.06	19.39	18.67	18.69	323,009	-0.37(-1.92%)
Jan 16, 2008	19.03	19.35	18.95	19.06	342,580	-0.16(-0.85%)
Jan 15, 2008	19.54	19.63	19.18	19.22	460,237	-0.55(-2.78%)
Jan 14, 2008	19.70	19.89	19.69	19.77	306,200	+0.14(+0.71%)
Jan 11, 2008	19.71	19.83	19.57	19.63	551,111	-0.29(-1.46%)
Jan 10, 2008	19.67	20.15	19.67	19.92	888,633	-0.02(-0.10%)
Jan 09, 2008	19.76	19.99	19.68	19.94	330,502	+0.48(+2.47%)
Jan 08, 2008	19.98	20.43	19.46	19.46	712,613	-0.53(-2.65%)
Jan 07, 2008	19.77	20.18	18.21	19.99	3,246,281	-0.07(-0.35%)
Jan 04, 2008	20.00	20.43	19.90	20.06	1,737,894	-0.52(-2.53%)
Jan 03, 2008	20.39	20.72	20.39	20.58	158,950	+0.10(+0.49%)
Jan 02, 2008	20.31	20.81	20.31	20.48	225,100	-0.10(-0.49%)

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.