Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.40	20.87	20.10	20.87	19,466,478	+0.50(+2.48%)
Mar 28, 2008	20.82	20.83	20.17	20.36	18,443,000	-0.29(-1.40%)
Mar 27, 2008	21.05	21.20	20.59	20.65	20,899,684	-0.20(-0.96%)
Mar 26, 2008	20.99	21.29	20.69	20.86	20,988,652	-0.20(-0.95%)
Mar 25, 2008	20.42	21.52	20.17	21.05	46,695,348	+0.79(+3.92%)
Mar 24, 2008	20.80	21.56	20.10	20.26	58,983,860	-0.36(-1.76%)
Mar 21, 2008	19.33	20.82	18.94	20.62	62,147,812	+0.00(+0.00%)
Mar 20, 2008	19.33	20.82	18.94	20.62	62,141,400	+1.12(+5.75%)
Mar 19, 2008	20.17	20.59	19.40	19.50	100,650,688	-0.17(-0.88%)
Mar 18, 2008	19.18	20.16	18.76	19.68	48,934,888	+0.82(+4.33%)
Mar 17, 2008	18.89	19.35	18.06	18.86	46,165,908	-0.67(-3.42%)
Mar 14, 2008	19.93	20.16	19.09	19.53	46,356,796	-0.10(-0.51%)
Mar 13, 2008	18.62	19.92	18.39	19.63	60,188,448	+0.54(+2.85%)
Mar 12, 2008	18.25	19.42	18.17	19.08	41,489,324	+0.75(+4.12%)
Mar 11, 2008	18.24	18.44	17.18	18.33	67,160,616	+0.41(+2.27%)
Mar 10, 2008	17.98	18.34	17.77	17.92	35,709,796	-0.09(-0.52%)
Mar 07, 2008	17.55	18.11	17.44	18.02	49,165,344	+0.24(+1.33%)
Mar 06, 2008	17.78	17.89	17.69	17.78	26,041,112	-0.09(-0.53%)
Mar 05, 2008	18.04	18.23	17.77	17.87	24,097,456	-0.14(-0.76%)
Mar 04, 2008	17.59	18.10	17.31	18.01	38,043,656	+0.37(+2.07%)
Mar 03, 2008	17.62	18.33	17.38	17.65	30,673,714	-0.13(-0.76%)
Feb 29, 2008	18.03	18.14	17.75	17.78	22,097,850	-0.44(-2.41%)
Feb 28, 2008	17.71	18.45	17.52	18.22	31,415,766	+0.33(+1.84%)
Feb 27, 2008	18.16	18.36	17.66	17.89	34,277,068	-0.44(-2.39%)
Feb 26, 2008	18.58	18.81	18.05	18.33	32,894,908	-0.24(-1.29%)
Feb 25, 2008	18.84	18.90	17.77	18.57	76,529,872	-0.47(-2.47%)
Feb 22, 2008	19.19	19.23	18.53	19.04	53,163,180	-0.09(-0.49%)
Feb 21, 2008	19.30	19.70	18.88	19.14	23,992,854	-0.35(-1.80%)
Feb 20, 2008	18.76	19.60	18.66	19.49	25,142,508	+0.38(+1.97%)
Feb 19, 2008	19.47	19.60	18.85	19.11	19,259,530	-0.17(-0.87%)
Feb 18, 2008	18.77	19.37	18.51	19.28	0	+0.00(+0.00%)
Feb 15, 2008	18.77	19.37	18.51	19.28	31,222,442	+0.35(+1.86%)
Feb 14, 2008	19.09	19.23	18.45	18.93	28,746,910	-0.24(-1.24%)
Feb 13, 2008	19.32	19.37	18.97	19.16	22,512,536	+0.07(+0.37%)
Feb 12, 2008	19.54	20.08	18.90	19.09	31,349,408	-0.20(-1.02%)
Feb 11, 2008	19.38	19.65	18.98	19.29	24,176,796	+0.05(+0.24%)
Feb 08, 2008	19.00	19.33	18.68	19.24	31,217,408	+0.44(+2.35%)
Feb 07, 2008	18.90	19.19	18.26	18.80	41,142,352	-0.38(-1.99%)
Feb 06, 2008	19.47	19.47	18.61	19.18	52,671,548	-0.17(-0.89%)
Feb 05, 2008	20.00	20.21	19.27	19.35	42,140,528	-0.86(-4.27%)
Feb 04, 2008	20.12	20.80	20.06	20.21	37,757,956	+0.05(+0.27%)
Feb 01, 2008	19.72	20.34	19.62	20.16	48,498,660	+0.79(+4.07%)
Jan 31, 2008	19.28	20.44	18.68	19.37	118,490,032	+1.68(+9.52%)
Jan 30, 2008	17.79	18.50	17.59	17.69	39,759,948	-0.23(-1.28%)
Jan 29, 2008	17.69	18.01	17.27	17.92	36,281,900	+0.40(+2.30%)
Jan 28, 2008	17.82	18.14	17.25	17.52	35,836,332	-0.59(-3.24%)
Jan 25, 2008	18.11	18.34	17.55	18.10	34,172,672	+0.15(+0.86%)
Jan 24, 2008	18.16	18.16	17.31	17.95	33,838,692	-0.08(-0.42%)
Jan 23, 2008	16.73	18.27	15.95	18.02	63,878,056	+0.98(+5.72%)
Jan 22, 2008	15.35	17.31	15.05	17.05	56,493,456	+0.71(+4.32%)
Jan 21, 2008	16.71	16.82	16.23	16.34	0	+0.00(+0.00%)
Jan 18, 2008	16.71	16.82	16.23	16.34	40,839,372	-0.21(-1.28%)
Jan 17, 2008	16.31	16.82	16.31	16.55	46,304,404	+0.13(+0.77%)
Jan 16, 2008	16.21	16.83	15.87	16.43	49,966,176	+0.05(+0.30%)
Jan 15, 2008	16.26	16.98	16.15	16.38	51,394,864	-0.30(-1.81%)
Jan 14, 2008	16.90	17.02	16.24	16.68	65,309,768	-0.09(-0.53%)
Jan 11, 2008	17.73	17.74	16.49	16.77	122,485,808	-1.57(-8.58%)
Jan 10, 2008	17.86	18.60	17.32	18.34	52,505,076	-0.06(-0.30%)
Jan 09, 2008	18.44	18.74	17.75	18.40	41,608,308	-0.13(-0.72%)
Jan 08, 2008	18.80	19.44	18.34	18.53	35,599,040	-0.23(-1.25%)
Jan 07, 2008	18.88	18.90	17.54	18.76	46,867,804	-0.06(-0.34%)
Jan 04, 2008	19.17	19.58	18.57	18.83	41,061,504	-1.02(-5.15%)
Jan 03, 2008	20.08	20.13	19.20	19.85	30,981,600	-0.24(-1.19%)
Jan 02, 2008	20.39	20.62	19.90	20.09	21,537,048	-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.