Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.54	15.97	14.54	15.07	23,055,946	-0.72(-4.55%)
Mar 28, 2008	16.15	16.39	15.67	15.79	9,950,141	-0.11(-0.70%)
Mar 27, 2008	16.34	16.49	15.84	15.90	18,083,310	-0.63(-3.81%)
Mar 26, 2008	16.43	16.72	16.05	16.53	11,120,578	+0.04(+0.25%)
Mar 25, 2008	16.16	16.59	15.75	16.49	17,622,502	+1.02(+6.57%)
Mar 24, 2008	15.68	16.08	15.33	15.47	19,682,338	+0.20(+1.32%)
Mar 21, 2008	15.18	15.60	14.40	15.27	31,671,078	+0.00(+0.00%)
Mar 20, 2008	15.18	15.60	14.40	15.27	31,671,078	-0.20(-1.27%)
Mar 19, 2008	17.31	17.32	15.44	15.46	26,802,374	-1.95(-11.20%)
Mar 18, 2008	16.65	17.46	16.39	17.41	17,797,052	+1.45(+9.06%)
Mar 17, 2008	16.33	16.87	15.68	15.97	18,671,170	-0.91(-5.39%)
Mar 14, 2008	17.92	17.92	16.34	16.88	20,774,358	-0.60(-3.46%)
Mar 13, 2008	16.43	17.72	16.12	17.48	21,444,472	+0.52(+3.06%)
Mar 12, 2008	17.03	17.51	16.58	16.96	17,075,010	-0.15(-0.90%)
Mar 11, 2008	15.63	17.13	15.63	17.12	21,398,384	+1.81(+11.82%)
Mar 10, 2008	16.43	16.59	15.28	15.31	25,516,142	-1.36(-8.15%)
Mar 07, 2008	17.17	17.65	16.43	16.66	21,784,488	-1.00(-5.68%)
Mar 06, 2008	17.89	18.20	17.61	17.67	13,834,938	-0.29(-1.60%)
Mar 05, 2008	17.39	18.10	17.23	17.96	15,509,584	+0.56(+3.23%)
Mar 04, 2008	17.31	18.03	16.73	17.39	18,849,118	-0.13(-0.71%)
Mar 03, 2008	17.52	18.10	17.07	17.52	24,805,468	-0.23(-1.31%)
Feb 29, 2008	18.60	18.69	17.70	17.75	20,614,876	-0.60(-3.28%)
Feb 28, 2008	18.10	18.59	18.08	18.35	11,088,360	+0.19(+1.07%)
Feb 27, 2008	17.70	18.87	17.70	18.16	25,049,510	-0.51(-2.71%)
Feb 26, 2008	18.96	19.15	18.50	18.67	15,900,454	-0.38(-2.01%)
Feb 25, 2008	18.58	19.06	18.13	19.05	22,574,150	+0.75(+4.08%)
Feb 22, 2008	17.74	18.35	17.43	18.30	15,778,588	+0.42(+2.36%)
Feb 21, 2008	18.63	18.66	17.76	17.88	20,617,090	-0.59(-3.18%)
Feb 20, 2008	18.28	18.66	18.12	18.47	17,919,400	+0.05(+0.25%)
Feb 19, 2008	17.60	18.72	17.60	18.42	27,930,594	+1.24(+7.20%)
Feb 18, 2008	16.64	17.21	16.51	17.18	0	+0.00(+0.00%)
Feb 15, 2008	16.64	17.21	16.51	17.18	15,133,733	+0.37(+2.22%)
Feb 14, 2008	17.03	17.31	16.61	16.81	14,597,540	-0.06(-0.36%)
Feb 13, 2008	16.96	17.00	16.19	16.87	19,891,500	+0.43(+2.62%)
Feb 12, 2008	16.50	17.44	16.26	16.44	28,124,922	+0.23(+1.40%)
Feb 11, 2008	16.06	16.29	15.36	16.21	22,110,020	+0.47(+3.00%)
Feb 08, 2008	16.29	16.29	15.27	15.74	32,241,532	+0.24(+1.54%)
Feb 07, 2008	15.16	15.83	14.76	15.50	23,597,030	-0.15(-0.97%)
Feb 06, 2008	15.34	16.10	15.27	15.65	21,675,398	+0.57(+3.79%)
Feb 05, 2008	16.01	16.34	14.90	15.08	20,387,030	-1.08(-6.66%)
Feb 04, 2008	16.07	16.25	15.75	16.16	16,677,373	+0.38(+2.39%)
Feb 01, 2008	15.61	16.20	15.55	15.78	16,679,478	+0.23(+1.50%)
Jan 31, 2008	14.40	15.75	14.11	15.55	17,223,572	+0.80(+5.41%)
Jan 30, 2008	15.31	15.75	14.66	14.75	20,960,454	-0.62(-4.06%)
Jan 29, 2008	15.72	16.04	15.25	15.37	17,722,252	-0.08(-0.50%)
Jan 28, 2008	15.12	15.63	14.57	15.45	18,045,164	+0.31(+2.05%)
Jan 25, 2008	15.19	15.49	14.77	15.14	21,630,086	+0.59(+4.06%)
Jan 24, 2008	14.19	14.82	13.75	14.55	22,699,942	+1.06(+7.82%)
Jan 23, 2008	13.23	13.52	11.45	13.50	45,031,860	-0.04(-0.29%)
Jan 22, 2008	12.23	13.81	11.95	13.54	24,240,606	-0.04(-0.27%)
Jan 21, 2008	13.40	13.79	12.91	13.57	0	+0.00(+0.00%)
Jan 18, 2008	13.40	13.79	12.91	13.57	28,793,234	+0.45(+3.41%)
Jan 17, 2008	14.76	15.10	12.99	13.12	42,647,008	-2.05(-13.50%)
Jan 16, 2008	16.23	16.71	14.63	15.17	31,590,330	-1.55(-9.28%)
Jan 15, 2008	17.16	17.37	16.14	16.72	23,660,586	-0.71(-4.05%)
Jan 14, 2008	16.65	17.59	16.38	17.43	25,051,462	+1.05(+6.44%)
Jan 11, 2008	15.99	17.05	15.78	16.37	18,476,334	+0.28(+1.73%)
Jan 10, 2008	16.21	16.35	15.50	16.09	19,734,960	-0.27(-1.64%)
Jan 09, 2008	16.29	16.57	15.07	16.36	23,017,140	+0.54(+3.43%)
Jan 08, 2008	16.05	16.64	15.46	15.82	21,816,286	-0.15(-0.92%)
Jan 07, 2008	16.22	16.84	14.91	15.97	18,621,788	-0.21(-1.31%)
Jan 04, 2008	16.58	16.71	15.90	16.18	14,166,563	-0.67(-3.95%)
Jan 03, 2008	16.41	17.37	16.28	16.84	14,730,670	+0.76(+4.73%)
Jan 02, 2008	16.21	16.28	15.71	16.08	9,293,911	+0.08(+0.50%)

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.