Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	16.16	16.60	15.12	15.66	22,179,696	-0.75(-4.55%)
Mar 28, 2008	16.78	17.04	16.29	16.41	9,571,981	-0.11(-0.70%)
Mar 27, 2008	16.98	17.14	16.47	16.52	17,396,046	-0.65(-3.81%)
Mar 26, 2008	17.08	17.38	16.69	17.18	10,697,936	+0.04(+0.25%)
Mar 25, 2008	16.80	17.25	16.38	17.14	16,952,752	+1.06(+6.57%)
Mar 24, 2008	16.30	16.72	15.93	16.08	18,934,302	+0.21(+1.32%)
Mar 21, 2008	15.78	16.21	14.96	15.87	30,467,406	+0.00(+0.00%)
Mar 20, 2008	15.78	16.21	14.96	15.87	30,467,406	-0.20(-1.27%)
Mar 19, 2008	18.00	18.01	16.05	16.07	25,783,738	-2.03(-11.20%)
Mar 18, 2008	17.31	18.15	17.03	18.10	17,120,668	+1.50(+9.06%)
Mar 17, 2008	16.98	17.53	16.30	16.60	17,961,564	-0.94(-5.39%)
Mar 14, 2008	18.62	18.62	16.99	17.54	19,984,820	-0.63(-3.46%)
Mar 13, 2008	17.08	18.42	16.76	18.17	20,629,466	+0.54(+3.06%)
Mar 12, 2008	17.70	18.20	17.24	17.63	16,426,067	-0.16(-0.90%)
Mar 11, 2008	16.25	17.81	16.25	17.79	20,585,128	+1.88(+11.82%)
Mar 10, 2008	17.08	17.25	15.88	15.91	24,546,390	-1.41(-8.15%)
Mar 07, 2008	17.85	18.34	17.08	17.32	20,956,558	-1.04(-5.68%)
Mar 06, 2008	18.59	18.92	18.31	18.37	13,309,135	-0.30(-1.60%)
Mar 05, 2008	18.08	18.81	17.91	18.67	14,920,135	+0.58(+3.23%)
Mar 04, 2008	18.00	18.74	17.39	18.08	18,132,748	-0.13(-0.71%)
Mar 03, 2008	18.22	18.81	17.74	18.21	23,862,726	-0.24(-1.31%)
Feb 29, 2008	19.34	19.42	18.40	18.45	19,831,398	-0.63(-3.28%)
Feb 28, 2008	18.82	19.33	18.80	19.08	10,666,942	+0.20(+1.07%)
Feb 27, 2008	18.40	19.62	18.40	18.88	24,097,492	-0.53(-2.71%)
Feb 26, 2008	19.71	19.91	19.23	19.40	15,296,150	-0.40(-2.01%)
Feb 25, 2008	19.31	19.81	18.85	19.80	21,716,210	+0.78(+4.08%)
Feb 22, 2008	18.44	19.07	18.11	19.02	15,178,916	+0.44(+2.36%)
Feb 21, 2008	19.37	19.40	18.46	18.59	19,833,528	-0.61(-3.18%)
Feb 20, 2008	19.00	19.40	18.83	19.20	17,238,364	+0.05(+0.25%)
Feb 19, 2008	18.29	19.46	18.29	19.15	26,869,078	+1.29(+7.20%)
Feb 18, 2008	17.30	17.89	17.16	17.86	0	+0.00(+0.00%)
Feb 15, 2008	17.30	17.89	17.16	17.86	14,558,569	+0.39(+2.22%)
Feb 14, 2008	17.71	18.00	17.26	17.47	14,042,754	-0.06(-0.36%)
Feb 13, 2008	17.63	17.67	16.83	17.54	19,135,514	+0.45(+2.62%)
Feb 12, 2008	17.16	18.13	16.90	17.09	27,056,022	+0.24(+1.40%)
Feb 11, 2008	16.69	16.93	15.96	16.85	21,269,720	+0.49(+3.00%)
Feb 08, 2008	16.93	16.93	15.87	16.36	31,016,178	+0.25(+1.54%)
Feb 07, 2008	15.76	16.45	15.34	16.11	22,700,214	-0.16(-0.97%)
Feb 06, 2008	15.95	16.73	15.87	16.27	20,851,616	+0.59(+3.79%)
Feb 05, 2008	16.64	16.99	15.49	15.68	19,612,212	-1.12(-6.66%)
Feb 04, 2008	16.70	16.89	16.38	16.80	16,043,543	+0.39(+2.39%)
Feb 01, 2008	16.22	16.84	16.16	16.41	16,045,567	+0.24(+1.50%)
Jan 31, 2008	14.97	16.37	14.67	16.16	16,568,983	+0.83(+5.41%)
Jan 30, 2008	15.92	16.37	15.24	15.33	20,163,842	-0.65(-4.06%)
Jan 29, 2008	16.34	16.68	15.85	15.98	17,048,710	-0.08(-0.50%)
Jan 28, 2008	15.71	16.25	15.15	16.06	17,359,350	+0.32(+2.05%)
Jan 25, 2008	15.79	16.10	15.35	15.74	20,808,026	+0.61(+4.06%)
Jan 24, 2008	14.75	15.40	14.30	15.13	21,837,222	+1.10(+7.82%)
Jan 23, 2008	13.75	14.05	11.90	14.03	43,320,404	-0.04(-0.29%)
Jan 22, 2008	12.71	14.36	12.43	14.07	23,319,330	-0.04(-0.27%)
Jan 21, 2008	13.93	14.33	13.42	14.11	0	+0.00(+0.00%)
Jan 18, 2008	13.93	14.33	13.42	14.11	27,698,934	+0.47(+3.41%)
Jan 17, 2008	15.34	15.70	13.50	13.64	41,026,188	-2.13(-13.50%)
Jan 16, 2008	16.87	17.37	15.20	15.77	30,389,726	-1.61(-9.28%)
Jan 15, 2008	17.84	18.06	16.78	17.38	22,761,354	-0.73(-4.05%)
Jan 14, 2008	17.30	18.29	17.03	18.12	24,099,370	+1.10(+6.44%)
Jan 11, 2008	16.62	17.72	16.41	17.02	17,774,132	+0.29(+1.73%)
Jan 10, 2008	16.85	17.00	16.11	16.73	18,984,924	-0.28(-1.64%)
Jan 09, 2008	16.93	17.23	15.67	17.01	22,142,364	+0.56(+3.43%)
Jan 08, 2008	16.69	17.29	16.07	16.44	20,987,148	-0.15(-0.92%)
Jan 07, 2008	16.86	17.50	15.50	16.60	17,914,058	-0.22(-1.31%)
Jan 04, 2008	17.23	17.37	16.52	16.82	13,628,157	-0.69(-3.95%)
Jan 03, 2008	17.05	18.05	16.93	17.51	14,170,824	+0.79(+4.73%)
Jan 02, 2008	16.85	16.92	16.33	16.72	8,940,692	+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.