Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	1705	1709	1685	1704	291,600	+2.16(+0.13%)
Mar 28, 2008	1671	1704	1671	1702	350,400	+25.59(+1.53%)
Mar 27, 2008	1672	1677	1660	1676	257,800	-3.43(-0.20%)
Mar 26, 2008	1677	1682	1670	1680	280,400	+4.74(+0.28%)
Mar 25, 2008	1677	1681	1668	1675	319,800	+19.63(+1.19%)
Mar 24, 2008	1654	1664	1646	1655	258,000	+9.61(+0.58%)
Mar 21, 2008	1644	1646	1635	1646	283,800	+22.30(+1.37%)
Mar 20, 2008	1602	1624	1593	1623	243,200	+1.16(+0.07%)
Mar 19, 2008	1626	1633	1615	1622	280,200	+33.48(+2.11%)
Mar 18, 2008	1585	1590	1567	1589	243,000	+14.31(+0.91%)
Mar 17, 2008	1589	1589	1538	1574	298,600	-25.82(-1.61%)
Mar 14, 2008	1638	1639	1578	1600	297,400	-15.36(-0.95%)
Mar 13, 2008	1657	1657	1609	1616	309,400	-43.21(-2.60%)
Mar 12, 2008	1685	1688	1658	1659	325,000	+17.35(+1.06%)
Mar 11, 2008	1605	1644	1602	1641	279,600	+16.31(+1.00%)
Mar 10, 2008	1634	1651	1621	1625	317,400	-38.80(-2.33%)
Mar 08, 2008	1682	1682	1651	1664	303,200	-33.47(-1.97%)
Mar 07, 2008	1681	1706	1680	1697	359,600	+20.34(+1.21%)
Mar 06, 2008	1681	1687	1668	1677	263,400	+0.92(+0.05%)
Mar 05, 2008	1677	1687	1665	1676	278,400	+4.45(+0.27%)
Mar 04, 2008	1676	1676	1658	1672	237,000	+0.00(+0.00%)
Mar 03, 2008	1676	1676	1658	1672	0	-39.89(-2.33%)
Mar 01, 2008	1718	1722	1708	1712	315,800	-24.55(-1.41%)
Feb 29, 2008	1726	1740	1713	1736	257,200	+15.28(+0.89%)
Feb 28, 2008	1726	1733	1716	1721	306,000	+11.76(+0.69%)
Feb 27, 2008	1725	1726	1704	1709	283,600	+0.00(+0.00%)
Feb 26, 2008	1702	1715	1702	1709	299,000	+0.00(+0.00%)
Feb 25, 2008	1702	1715	1702	1709	0	+22.68(+1.34%)
Feb 23, 2008	1688	1688	1671	1686	281,200	-17.91(-1.05%)
Feb 22, 2008	1708	1714	1695	1704	241,800	+16.45(+0.97%)
Feb 21, 2008	1705	1718	1684	1688	321,400	-32.61(-1.90%)
Feb 20, 2008	1717	1723	1709	1721	362,600	+24.28(+1.43%)
Feb 19, 2008	1702	1714	1681	1696	373,800	+0.00(+0.00%)
Feb 18, 2008	1702	1714	1681	1696	0	+1.47(+0.09%)
Feb 16, 2008	1672	1696	1668	1695	485,400	-2.68(-0.16%)
Feb 15, 2008	1660	1697	1660	1697	503,600	+65.67(+4.02%)
Feb 14, 2008	1663	1664	1630	1632	318,200	-11.51(-0.70%)
Feb 13, 2008	1654	1655	1641	1643	290,800	+2.62(+0.16%)
Feb 12, 2008	1649	1652	1633	1641	234,200	+0.00(+0.00%)
Feb 11, 2008	1649	1652	1633	1641	0	-55.90(-3.29%)
Feb 08, 2008	1686	1698	1680	1697	0	+0.00(+0.00%)
Feb 07, 2008	1686	1698	1680	1697	253,800	+0.00(+0.00%)
Feb 06, 2008	1686	1698	1680	1697	253,800	+6.44(+0.38%)
Feb 05, 2008	1656	1697	1656	1690	332,800	+0.00(+0.00%)
Feb 04, 2008	1656	1697	1656	1690	0	+55.60(+3.40%)
Feb 02, 2008	1645	1649	1620	1635	307,800	+9.85(+0.61%)
Feb 01, 2008	1582	1630	1571	1625	333,800	+35.62(+2.24%)
Jan 31, 2008	1653	1653	1578	1589	379,600	-48.85(-2.98%)
Jan 30, 2008	1658	1663	1623	1638	274,400	+10.72(+0.66%)
Jan 29, 2008	1668	1674	1621	1627	258,600	+0.00(+0.00%)
Jan 28, 2008	1668	1674	1621	1627	0	-65.22(-3.85%)
Jan 26, 2008	1683	1693	1674	1692	272,000	+29.41(+1.77%)
Jan 25, 2008	1663	1676	1649	1663	269,400	+34.58(+2.12%)
Jan 24, 2008	1653	1659	1605	1628	271,800	+19.40(+1.21%)
Jan 23, 2008	1629	1636	1578	1609	316,600	-74.54(-4.43%)
Jan 22, 2008	1724	1724	1673	1684	285,800	+0.00(+0.00%)
Jan 21, 2008	1724	1724	1673	1684	0	-51.16(-2.95%)
Jan 19, 2008	1689	1737	1684	1735	287,400	+11.17(+0.65%)
Jan 18, 2008	1726	1733	1687	1724	295,600	+18.58(+1.09%)
Jan 17, 2008	1716	1736	1701	1705	295,400	-41.98(-2.40%)
Jan 16, 2008	1782	1782	1723	1747	295,200	-18.93(-1.07%)
Jan 15, 2008	1781	1791	1754	1766	249,000	+0.00(+0.00%)
Jan 14, 2008	1781	1791	1754	1766	0	-16.39(-0.92%)
Jan 12, 2008	1845	1847	1776	1782	280,200	-42.51(-2.33%)
Jan 11, 2008	1848	1855	1825	1825	315,200	-19.69(-1.07%)
Jan 10, 2008	1802	1844	1794	1844	277,200	+18.24(+1.00%)
Jan 09, 2008	1839	1841	1819	1826	296,000	-4.91(-0.27%)
Jan 08, 2008	1816	1841	1814	1831	267,800	+0.00(+0.00%)
Jan 07, 2008	1816	1841	1814	1831	0	-32.76(-1.76%)
Jan 05, 2008	1854	1870	1824	1864	298,600	+11.17(+0.60%)
Jan 04, 2008	1834	1858	1822	1853	252,800	-0.72(-0.04%)
Jan 03, 2008	1891	1892	1853	1853	246,800	+0.00(+0.00%)
Jan 02, 2008	1891	1892	1853	1853	0	-43.68(-2.30%)

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.