Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.56	18.81	18.46	18.60	22,998,536	+0.34(+1.89%)
Mar 28, 2008	18.33	18.57	18.15	18.25	23,277,962	+0.19(+1.07%)
Mar 27, 2008	18.43	18.44	18.00	18.06	18,615,700	-0.30(-1.62%)
Mar 26, 2008	18.74	18.77	18.21	18.36	24,596,694	-0.10(-0.54%)
Mar 25, 2008	17.49	18.55	17.40	18.46	52,194,892	+0.75(+4.26%)
Mar 24, 2008	17.09	18.09	17.09	17.70	30,318,906	+0.58(+3.41%)
Mar 21, 2008	16.81	17.24	16.63	17.12	56,085,476	+0.00(+0.00%)
Mar 20, 2008	16.81	17.24	16.63	17.12	56,083,936	-0.02(-0.10%)
Mar 19, 2008	18.02	18.22	17.08	17.14	78,697,120	-1.99(-10.42%)
Mar 18, 2008	18.71	19.22	18.66	19.13	26,425,160	+0.96(+5.31%)
Mar 17, 2008	17.90	18.37	17.77	18.16	28,037,692	-0.26(-1.40%)
Mar 14, 2008	19.11	19.12	18.22	18.42	38,691,980	-0.67(-3.52%)
Mar 13, 2008	18.39	19.16	18.28	19.09	32,468,626	+0.34(+1.81%)
Mar 12, 2008	18.81	19.02	18.75	18.75	37,853,528	-0.10(-0.52%)
Mar 11, 2008	18.50	18.89	18.14	18.85	72,112,312	-0.36(-1.89%)
Mar 10, 2008	19.47	19.48	19.05	19.22	26,926,554	-0.09(-0.48%)
Mar 07, 2008	19.40	19.69	19.03	19.31	34,037,432	-0.44(-2.22%)
Mar 06, 2008	20.07	20.11	19.69	19.75	23,716,000	-0.59(-2.91%)
Mar 05, 2008	20.21	20.58	20.05	20.34	31,111,506	+0.22(+1.08%)
Mar 04, 2008	19.95	20.14	19.54	20.12	46,717,972	-0.74(-3.53%)
Mar 03, 2008	20.83	20.90	20.53	20.86	25,214,928	-0.18(-0.86%)
Feb 29, 2008	21.55	21.55	20.97	21.04	24,198,610	-1.10(-4.99%)
Feb 28, 2008	22.24	22.35	21.95	22.14	18,496,264	-0.20(-0.92%)
Feb 27, 2008	21.97	22.58	21.97	22.35	17,426,996	+0.10(+0.45%)
Feb 26, 2008	21.62	22.39	21.62	22.25	25,924,786	+0.54(+2.50%)
Feb 25, 2008	21.44	21.75	21.33	21.70	18,017,380	+0.18(+0.84%)
Feb 22, 2008	21.32	21.52	20.97	21.52	14,347,587	+0.37(+1.74%)
Feb 21, 2008	21.52	21.70	21.11	21.16	19,085,940	-0.29(-1.36%)
Feb 20, 2008	21.01	21.55	20.86	21.45	17,133,004	+0.37(+1.77%)
Feb 19, 2008	21.52	21.53	20.97	21.07	19,897,308	-0.02(-0.11%)
Feb 18, 2008	21.00	21.14	20.79	21.10	0	+0.00(+0.00%)
Feb 15, 2008	21.00	21.14	20.79	21.10	15,162,265	-0.06(-0.30%)
Feb 14, 2008	21.78	21.81	21.02	21.16	26,505,772	-0.61(-2.79%)
Feb 13, 2008	21.56	21.83	21.32	21.77	24,017,810	+0.25(+1.14%)
Feb 12, 2008	21.54	21.97	21.38	21.52	28,657,868	+0.41(+1.97%)
Feb 11, 2008	20.77	21.20	20.55	21.11	21,873,422	+0.43(+2.06%)
Feb 08, 2008	20.30	20.76	20.30	20.68	27,789,782	+0.47(+2.34%)
Feb 07, 2008	19.81	20.45	19.78	20.21	27,396,302	-0.08(-0.37%)
Feb 06, 2008	20.48	20.71	20.19	20.29	26,341,770	+0.02(+0.11%)
Feb 05, 2008	20.90	20.99	20.23	20.26	33,556,680	-1.38(-6.40%)
Feb 04, 2008	21.86	21.90	21.53	21.65	16,976,482	-0.33(-1.52%)
Feb 01, 2008	21.68	22.05	21.52	21.98	27,036,730	+0.28(+1.29%)
Jan 31, 2008	20.55	21.72	20.48	21.70	41,134,052	+1.03(+5.00%)
Jan 30, 2008	20.43	21.16	20.28	20.66	34,513,116	+0.41(+2.05%)
Jan 29, 2008	20.03	20.33	19.79	20.25	25,989,652	+0.06(+0.29%)
Jan 28, 2008	20.05	20.33	19.90	20.19	26,790,780	-0.30(-1.48%)
Jan 25, 2008	21.28	21.38	20.42	20.50	53,546,840	-0.82(-3.84%)
Jan 24, 2008	20.21	21.38	20.14	21.31	87,702,304	+2.37(+12.49%)
Jan 23, 2008	17.67	19.12	17.31	18.95	99,618,448	+0.43(+2.30%)
Jan 22, 2008	17.56	18.66	17.24	18.52	37,139,596	-0.53(-2.76%)
Jan 21, 2008	19.46	19.62	18.83	19.05	0	+0.00(+0.00%)
Jan 18, 2008	19.46	19.62	18.83	19.05	34,076,304	-0.27(-1.39%)
Jan 17, 2008	19.93	20.06	19.11	19.32	36,780,008	-0.63(-3.13%)
Jan 16, 2008	20.29	20.56	19.68	19.94	35,407,432	-0.49(-2.40%)
Jan 15, 2008	20.82	20.84	20.24	20.43	22,426,060	-0.22(-1.05%)
Jan 14, 2008	20.82	20.88	20.50	20.65	26,655,434	+0.89(+4.49%)
Jan 11, 2008	20.31	20.48	19.60	19.76	40,051,268	-0.60(-2.93%)
Jan 10, 2008	19.78	20.50	19.65	20.36	38,607,276	+0.37(+1.87%)
Jan 09, 2008	19.98	20.07	19.32	19.98	39,733,364	-0.05(-0.23%)
Jan 08, 2008	20.73	21.08	19.99	20.03	32,370,004	-0.23(-1.15%)
Jan 07, 2008	21.11	21.17	19.98	20.26	33,193,094	-0.76(-3.61%)
Jan 04, 2008	21.73	21.73	20.88	21.02	27,899,708	-1.26(-5.66%)
Jan 03, 2008	22.25	22.34	21.85	22.28	17,513,660	+0.43(+1.98%)
Jan 02, 2008	22.40	22.42	21.68	21.85	20,523,512	-0.58(-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.