Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	3673	3726	3662	3720	86,156,400	+19.11(+0.52%)
Mar 28, 2008	3714	3732	3689	3700	85,177,200	-8.62(-0.23%)
Mar 27, 2008	3668	3734	3668	3709	108,911,296	+22.87(+0.62%)
Mar 26, 2008	3683	3707	3665	3686	116,294,000	-17.91(-0.48%)
Mar 25, 2008	3721	3746	3678	3704	157,922,704	+81.05(+2.24%)
Mar 24, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 21, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 20, 2008	3599	3635	3568	3623	225,264,608	-18.46(-0.51%)
Mar 19, 2008	3711	3717	3634	3641	189,990,704	-18.27(-0.50%)
Mar 18, 2008	3608	3684	3590	3660	127,577,200	+105.61(+2.97%)
Mar 17, 2008	3578	3604	3537	3554	158,233,504	-122.74(-3.34%)
Mar 14, 2008	3700	3764	3648	3677	146,500,800	-29.16(-0.79%)
Mar 13, 2008	3687	3708	3642	3706	180,686,896	-37.88(-1.01%)
Mar 12, 2008	3747	3768	3720	3744	133,738,896	+74.00(+2.02%)
Mar 11, 2008	3615	3707	3611	3670	152,446,592	+74.30(+2.07%)
Mar 10, 2008	3643	3663	3573	3596	19,697,600	-39.44(-1.08%)
Mar 08, 2008	3632	3672	3607	3635	29,436,400	-38.24(-1.04%)
Mar 07, 2008	3740	3743	3665	3673	17,025,000	-62.68(-1.68%)
Mar 06, 2008	3714	3736	3692	3736	17,296,200	+60.97(+1.66%)
Mar 05, 2008	3719	3748	3654	3675	15,552,600	-29.37(-0.79%)
Mar 04, 2008	3695	3719	3673	3704	22,495,200	+0.00(+0.00%)
Mar 03, 2008	3695	3719	3673	3704	0	-52.74(-1.40%)
Mar 01, 2008	3747	3780	3729	3757	28,275,600	-5.56(-0.15%)
Feb 29, 2008	3777	3811	3758	3763	20,857,400	-24.85(-0.66%)
Feb 28, 2008	3809	3809	3750	3788	18,971,000	-7.33(-0.19%)
Feb 27, 2008	3765	3797	3744	3795	16,726,400	+60.90(+1.63%)
Feb 26, 2008	3698	3737	3698	3734	14,286,000	+0.00(+0.00%)
Feb 25, 2008	3698	3737	3698	3734	0	+71.54(+1.95%)
Feb 23, 2008	3702	3710	3639	3662	13,000,800	-64.30(-1.73%)
Feb 22, 2008	3755	3770	3722	3727	16,144,200	-7.45(-0.20%)
Feb 21, 2008	3716	3757	3702	3734	17,290,800	-32.06(-0.85%)
Feb 20, 2008	3709	3794	3687	3766	15,836,200	+38.67(+1.04%)
Feb 19, 2008	3692	3733	3686	3728	8,841,000	-1.56(-0.04%)
Feb 18, 2008	3691	3733	3686	3729	0	+66.34(+1.81%)
Feb 16, 2008	3767	3771	3649	3663	19,404,400	-99.10(-2.63%)
Feb 15, 2008	3761	3790	3732	3762	19,454,200	+47.92(+1.29%)
Feb 14, 2008	3647	3732	3634	3714	18,461,000	+19.91(+0.54%)
Feb 13, 2008	3617	3700	3560	3694	23,080,800	+110.80(+3.09%)
Feb 12, 2008	3594	3626	3567	3583	18,549,600	+0.00(+0.00%)
Feb 11, 2008	3594	3626	3567	3583	0	-28.82(-0.80%)
Feb 09, 2008	3681	3689	3592	3612	16,527,200	-40.52(-1.11%)
Feb 08, 2008	3688	3691	3603	3653	18,999,200	-45.99(-1.24%)
Feb 07, 2008	3648	3701	3648	3699	19,662,000	+9.75(+0.26%)
Feb 06, 2008	3815	3815	3679	3689	20,390,200	-120.82(-3.17%)
Feb 05, 2008	3841	3845	3798	3810	11,924,400	+0.00(+0.00%)
Feb 04, 2008	3841	3845	3798	3810	0	+0.02(+0.00%)
Feb 02, 2008	3760	3820	3738	3810	20,506,000	+87.40(+2.35%)
Feb 01, 2008	3717	3733	3635	3722	28,874,400	-44.83(-1.19%)
Jan 31, 2008	3754	3767	3718	3767	20,137,600	-1.35(-0.04%)
Jan 30, 2008	3702	3768	3685	3768	18,375,000	+104.62(+2.86%)
Jan 29, 2008	3614	3671	3603	3664	21,913,400	+0.00(+0.00%)
Jan 28, 2008	3614	3671	3603	3664	0	+30.15(+0.83%)
Jan 26, 2008	3759	3771	3624	3634	28,030,200	-50.72(-1.38%)
Jan 25, 2008	3557	3684	3552	3684	28,580,400	+224.36(+6.48%)
Jan 24, 2008	3638	3648	3406	3460	38,614,800	-88.65(-2.50%)
Jan 23, 2008	3411	3589	3331	3549	38,917,400	+56.17(+1.61%)
Jan 22, 2008	3657	3659	3469	3492	32,959,600	+0.00(+0.00%)
Jan 21, 2008	3657	3659	3469	3492	0	-202.65(-5.48%)
Jan 19, 2008	3765	3804	3689	3695	30,403,200	-72.41(-1.92%)
Jan 18, 2008	3828	3854	3766	3768	22,699,400	-33.83(-0.89%)
Jan 17, 2008	3861	3868	3797	3801	24,162,000	-98.96(-2.54%)
Jan 16, 2008	4008	4024	3900	3900	16,419,800	-113.01(-2.82%)
Jan 15, 2008	3979	4036	3974	4013	12,665,200	+0.00(+0.00%)
Jan 14, 2008	3979	4036	3974	4013	0	-9.59(-0.24%)
Jan 12, 2008	4051	4065	4009	4023	17,673,400	-28.60(-0.71%)
Jan 11, 2008	4090	4107	4052	4052	15,116,200	-13.79(-0.34%)
Jan 10, 2008	4071	4078	4041	4065	18,890,800	-31.85(-0.78%)
Jan 09, 2008	4116	4126	4095	4097	14,875,000	-0.11(-0.00%)
Jan 08, 2008	4080	4100	4071	4097	14,080,400	+0.00(+0.00%)
Jan 07, 2008	4080	4100	4071	4097	0	+2.90(+0.07%)
Jan 05, 2008	4119	4159	4084	4094	14,867,600	-23.11(-0.56%)
Jan 04, 2008	4104	4126	4073	4117	15,244,800	+3.03(+0.07%)
Jan 03, 2008	4123	4170	4104	4114	8,997,000	+0.00(+0.00%)
Jan 02, 2008	4123	4170	4104	4114	0	-13.01(-0.32%)

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.