Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	19.77	20.04	19.66	19.81	21,588,700	+0.37(+1.89%)
Mar 28, 2008	19.52	19.79	19.34	19.44	21,850,996	+0.21(+1.07%)
Mar 27, 2008	19.64	19.65	19.18	19.24	17,474,538	-0.32(-1.62%)
Mar 26, 2008	19.97	19.99	19.39	19.56	23,088,888	-0.11(-0.54%)
Mar 25, 2008	18.63	19.76	18.54	19.66	48,995,284	+0.80(+4.26%)
Mar 24, 2008	18.21	19.28	18.21	18.86	28,460,324	+0.62(+3.41%)
Mar 21, 2008	17.91	18.36	17.72	18.24	52,647,372	+0.00(+0.00%)
Mar 20, 2008	17.91	18.36	17.72	18.24	52,645,928	-0.02(-0.10%)
Mar 19, 2008	19.19	19.41	18.20	18.25	73,872,896	-2.12(-10.42%)
Mar 18, 2008	19.93	20.48	19.87	20.38	24,805,268	+1.03(+5.31%)
Mar 17, 2008	19.06	19.57	18.93	19.35	26,318,950	-0.27(-1.40%)
Mar 14, 2008	20.36	20.36	19.41	19.62	36,320,120	-0.72(-3.52%)
Mar 13, 2008	19.59	20.41	19.47	20.34	30,478,264	+0.36(+1.81%)
Mar 12, 2008	20.04	20.26	19.97	19.98	35,533,064	-0.10(-0.52%)
Mar 11, 2008	19.71	20.13	19.33	20.08	67,691,744	-0.39(-1.89%)
Mar 10, 2008	20.74	20.75	20.29	20.47	25,275,926	-0.10(-0.48%)
Mar 07, 2008	20.66	20.98	20.28	20.57	31,950,900	-0.47(-2.22%)
Mar 06, 2008	21.38	21.42	20.97	21.04	22,262,182	-0.63(-2.91%)
Mar 05, 2008	21.54	21.92	21.36	21.67	29,204,336	+0.23(+1.08%)
Mar 04, 2008	21.25	21.45	20.81	21.44	43,854,108	-0.78(-3.53%)
Mar 03, 2008	22.19	22.26	21.87	22.22	23,669,224	-0.19(-0.86%)
Feb 29, 2008	22.96	22.96	22.34	22.41	22,715,208	-1.18(-4.99%)
Feb 28, 2008	23.69	23.81	23.38	23.59	17,362,424	-0.22(-0.91%)
Feb 27, 2008	23.41	24.05	23.41	23.81	16,358,702	+0.11(+0.45%)
Feb 26, 2008	23.04	23.85	23.04	23.70	24,335,568	+0.58(+2.50%)
Feb 25, 2008	22.84	23.17	22.72	23.12	16,912,894	+0.19(+0.84%)
Feb 22, 2008	22.71	22.93	22.34	22.93	13,468,064	+0.39(+1.74%)
Feb 21, 2008	22.93	23.12	22.49	22.54	17,915,950	-0.31(-1.36%)
Feb 20, 2008	22.38	22.95	22.22	22.85	16,082,732	+0.40(+1.77%)
Feb 19, 2008	22.92	22.94	22.34	22.45	18,677,580	-0.02(-0.11%)
Feb 18, 2008	22.37	22.52	22.14	22.47	0	+0.00(+0.00%)
Feb 15, 2008	22.37	22.52	22.14	22.47	14,232,802	-0.07(-0.30%)
Feb 14, 2008	23.20	23.24	22.39	22.54	24,880,938	-0.65(-2.79%)
Feb 13, 2008	22.97	23.26	22.71	23.19	22,545,490	+0.26(+1.14%)
Feb 12, 2008	22.95	23.40	22.78	22.93	26,901,108	+0.44(+1.97%)
Feb 11, 2008	22.13	22.59	21.90	22.49	20,532,558	+0.45(+2.06%)
Feb 08, 2008	21.63	22.12	21.62	22.03	26,086,236	+0.50(+2.34%)
Feb 07, 2008	21.10	21.78	21.07	21.53	25,716,878	-0.08(-0.37%)
Feb 06, 2008	21.82	22.06	21.50	21.61	24,726,990	+0.02(+0.12%)
Feb 05, 2008	22.26	22.36	21.55	21.58	31,499,618	-1.48(-6.40%)
Feb 04, 2008	23.28	23.33	22.94	23.06	15,935,806	-0.35(-1.52%)
Feb 01, 2008	23.10	23.49	22.92	23.41	25,379,348	+0.30(+1.29%)
Jan 31, 2008	21.89	23.14	21.82	23.12	38,612,488	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,397,424	+0.44(+2.05%)
Jan 29, 2008	21.34	21.65	21.09	21.57	24,396,458	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,148,476	-0.32(-1.48%)
Jan 25, 2008	22.67	22.78	21.75	21.83	50,264,356	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.71	82,326,056	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.44	20.18	93,511,720	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,862,900	-0.56(-2.76%)
Jan 21, 2008	20.73	20.91	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.73	20.91	20.06	20.29	31,987,388	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.58	34,525,352	-0.67(-3.14%)
Jan 16, 2008	21.62	21.90	20.96	21.24	33,236,916	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.57	21.77	21,051,318	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	22.00	25,021,426	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.88	21.05	37,596,080	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.94	21.68	36,240,608	+0.40(+1.87%)
Jan 09, 2008	21.28	21.39	20.58	21.29	37,297,664	-0.05(-0.23%)
Jan 08, 2008	22.08	22.46	21.29	21.34	30,385,686	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.29	21.58	31,158,320	-0.81(-3.61%)
Jan 04, 2008	23.15	23.15	22.24	22.39	26,189,424	-1.34(-5.66%)
Jan 03, 2008	23.71	23.80	23.28	23.74	16,440,053	+0.46(+1.98%)
Jan 02, 2008	23.86	23.89	23.09	23.28	19,265,398	-0.62(-2.58%)

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.