Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8.626	8.850	8.190	8.283	88,067,440	-19.26(-69.93%)
Mar 28, 2008	27.46	27.83	27.36	27.55	47,600,796	+0.23(+0.83%)
Mar 27, 2008	27.33	27.58	27.25	27.32	61,557,596	+0.08(+0.30%)
Mar 26, 2008	27.30	27.42	27.14	27.24	42,407,436	-0.12(-0.45%)
Mar 25, 2008	26.70	27.36	26.68	27.36	35,419,184	+0.62(+2.30%)
Mar 24, 2008	26.59	26.89	26.59	26.74	26,751,292	+0.53(+2.02%)
Mar 21, 2008	26.41	26.49	26.12	26.21	43,909,928	+0.00(+0.00%)
Mar 20, 2008	26.41	26.49	26.12	26.21	43,896,792	-0.19(-0.73%)
Mar 19, 2008	26.78	26.95	26.33	26.41	52,660,000	+0.25(+0.97%)
Mar 18, 2008	26.29	26.74	25.37	26.15	59,840,580	+0.05(+0.19%)
Mar 17, 2008	26.27	26.49	25.86	26.11	47,192,916	-0.68(-2.52%)
Mar 14, 2008	27.43	27.54	26.62	26.78	64,481,368	-0.62(-2.27%)
Mar 13, 2008	27.23	27.47	26.90	27.40	47,458,900	-0.08(-0.29%)
Mar 12, 2008	28.04	28.04	27.40	27.48	48,897,072	-0.59(-2.11%)
Mar 11, 2008	28.23	28.28	27.72	28.08	47,615,464	+0.19(+0.68%)
Mar 10, 2008	27.77	28.23	27.68	27.89	34,012,568	+0.08(+0.30%)
Mar 07, 2008	27.41	27.88	27.29	27.80	33,878,936	+0.21(+0.74%)
Mar 06, 2008	27.86	27.86	27.55	27.60	22,395,472	-0.35(-1.25%)
Mar 05, 2008	27.46	28.00	27.37	27.95	43,035,736	+0.40(+1.46%)
Mar 04, 2008	27.05	27.67	27.01	27.55	33,672,872	+0.30(+1.11%)
Mar 03, 2008	27.18	27.26	26.87	27.24	29,688,322	-0.04(-0.16%)
Feb 29, 2008	27.41	27.50	27.20	27.29	27,100,790	-0.24(-0.87%)
Feb 28, 2008	27.63	27.73	27.42	27.53	18,620,320	-0.26(-0.93%)
Feb 27, 2008	27.60	27.81	27.58	27.79	19,740,506	+0.07(+0.27%)
Feb 26, 2008	27.50	27.90	27.49	27.71	27,982,174	+0.00(+0.01%)
Feb 25, 2008	27.42	27.74	27.28	27.71	19,788,486	+0.25(+0.90%)
Feb 22, 2008	27.44	27.50	27.06	27.46	25,585,364	+0.08(+0.29%)
Feb 21, 2008	27.27	27.47	27.11	27.38	36,413,236	+0.17(+0.62%)
Feb 20, 2008	27.03	27.31	26.90	27.21	22,931,756	+0.00(+0.01%)
Feb 19, 2008	27.05	27.51	27.04	27.21	30,317,972	+0.15(+0.55%)
Feb 18, 2008	27.07	27.40	27.02	27.06	0	+0.00(+0.00%)
Feb 15, 2008	27.07	27.40	27.02	27.06	79,494,864	-0.06(-0.22%)
Feb 14, 2008	27.24	27.27	27.03	27.12	24,981,284	-0.06(-0.22%)
Feb 13, 2008	27.18	27.23	27.00	27.18	27,299,566	+0.16(+0.58%)
Feb 12, 2008	27.13	27.15	26.86	27.02	28,720,582	+0.00(+0.01%)
Feb 11, 2008	27.13	27.37	26.82	27.02	31,624,214	-0.25(-0.92%)
Feb 08, 2008	27.55	27.61	27.24	27.27	23,873,086	-0.38(-1.36%)
Feb 07, 2008	27.05	27.74	26.94	27.65	41,167,800	+0.50(+1.84%)
Feb 06, 2008	27.42	27.63	27.09	27.15	23,483,834	-0.14(-0.51%)
Feb 05, 2008	27.83	28.06	27.26	27.29	32,173,302	-0.72(-2.58%)
Feb 04, 2008	28.13	28.33	27.94	28.01	16,721,043	-0.14(-0.49%)
Feb 01, 2008	28.35	28.47	27.79	28.15	29,686,728	-0.13(-0.46%)
Jan 31, 2008	28.39	28.68	28.15	28.28	39,915,844	-0.27(-0.93%)
Jan 30, 2008	28.30	29.06	28.22	28.54	55,845,836	+0.14(+0.50%)
Jan 29, 2008	28.26	28.54	27.61	28.40	45,075,888	+0.56(+2.02%)
Jan 28, 2008	27.68	28.00	27.48	27.84	23,674,220	+0.25(+0.89%)
Jan 25, 2008	28.04	28.17	27.41	27.59	39,764,108	-0.35(-1.26%)
Jan 24, 2008	27.34	28.10	27.05	27.94	36,137,996	+0.76(+2.80%)
Jan 23, 2008	26.88	27.63	26.45	27.18	65,488,836	-0.20(-0.72%)
Jan 22, 2008	26.86	27.82	26.59	27.38	60,767,152	-0.76(-2.70%)
Jan 21, 2008	28.89	29.09	27.86	28.14	0	+0.00(+0.00%)
Jan 18, 2008	28.89	29.09	27.86	28.14	58,905,932	-0.51(-1.80%)
Jan 17, 2008	29.48	29.53	28.63	28.65	63,897,332	-0.41(-1.42%)
Jan 16, 2008	29.14	29.35	28.92	29.07	37,647,188	-0.21(-0.70%)
Jan 15, 2008	29.24	29.48	29.11	29.27	27,510,568	-0.09(-0.29%)
Jan 14, 2008	29.46	29.53	29.11	29.36	27,776,576	-0.12(-0.42%)
Jan 11, 2008	29.23	29.70	29.23	29.48	28,541,620	+0.07(+0.25%)
Jan 10, 2008	29.42	29.55	29.16	29.41	34,375,780	-0.15(-0.49%)
Jan 09, 2008	29.61	29.68	29.30	29.55	44,281,780	+0.33(+1.14%)
Jan 08, 2008	29.15	29.64	29.06	29.22	46,482,360	+0.41(+1.41%)
Jan 07, 2008	28.06	28.88	28.06	28.81	42,901,100	+0.87(+3.11%)
Jan 04, 2008	28.08	28.34	27.91	27.95	29,778,246	-0.18(-0.65%)
Jan 03, 2008	28.01	28.35	27.96	28.13	26,840,446	+0.17(+0.61%)
Jan 02, 2008	28.17	28.36	27.86	27.96	23,471,904	-0.24(-0.86%)

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.