Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.23	30.64	28.94	29.04	48,336,956	-0.12(-0.42%)
Mar 28, 2008	29.23	29.99	29.10	29.17	50,206,512	-0.44(-1.48%)
Mar 27, 2008	30.65	30.93	29.58	29.60	55,861,712	-0.92(-3.01%)
Mar 26, 2008	30.82	30.99	29.88	30.52	66,633,668	-0.87(-2.76%)
Mar 25, 2008	31.91	32.37	31.18	31.39	68,384,640	-1.13(-3.49%)
Mar 24, 2008	31.98	33.29	31.75	32.52	81,810,552	+0.45(+1.41%)
Mar 21, 2008	29.76	32.17	29.54	32.07	90,807,040	+0.00(+0.00%)
Mar 20, 2008	29.76	32.17	29.54	32.07	90,793,984	+2.53(+8.56%)
Mar 19, 2008	30.09	31.00	29.41	29.54	80,880,528	-0.28(-0.95%)
Mar 18, 2008	28.40	29.82	27.96	29.82	89,625,816	+2.28(+8.26%)
Mar 17, 2008	26.32	27.89	26.24	27.55	88,183,992	+0.21(+0.76%)
Mar 14, 2008	28.71	28.81	26.97	27.34	75,174,912	-1.11(-3.90%)
Mar 13, 2008	27.86	28.77	27.16	28.45	69,914,912	+0.08(+0.30%)
Mar 12, 2008	28.61	29.80	28.33	28.37	54,493,692	-0.53(-1.83%)
Mar 11, 2008	28.27	28.92	27.26	28.90	88,878,192	+1.85(+6.83%)
Mar 10, 2008	28.45	28.50	26.93	27.05	65,736,820	-1.10(-3.89%)
Mar 07, 2008	27.61	28.78	27.50	28.15	57,257,168	+0.17(+0.60%)
Mar 06, 2008	28.31	28.52	27.79	27.98	67,826,520	-0.79(-2.74%)
Mar 05, 2008	29.61	29.67	28.51	28.77	67,661,440	-0.94(-3.17%)
Mar 04, 2008	29.69	29.95	28.94	29.71	60,807,620	-0.31(-1.02%)
Mar 03, 2008	30.44	30.61	29.55	30.02	48,638,200	-0.43(-1.41%)
Feb 29, 2008	31.43	31.46	30.29	30.44	51,836,156	-1.29(-4.06%)
Feb 28, 2008	32.63	32.74	31.68	31.73	45,620,108	-1.12(-3.40%)
Feb 27, 2008	32.44	33.13	32.32	32.85	38,782,532	+0.12(+0.37%)
Feb 26, 2008	32.72	33.11	32.43	32.73	39,864,096	-0.17(-0.51%)
Feb 25, 2008	32.38	32.97	31.96	32.90	39,123,208	+0.26(+0.80%)
Feb 22, 2008	32.41	32.67	31.43	32.64	44,062,408	+0.30(+0.92%)
Feb 21, 2008	32.97	33.33	32.18	32.34	47,199,004	-0.58(-1.77%)
Feb 20, 2008	32.33	33.10	32.09	32.92	50,190,956	+0.23(+0.70%)
Feb 19, 2008	33.08	33.17	32.44	32.69	42,911,424	-0.02(-0.07%)
Feb 18, 2008	32.18	32.71	31.93	32.71	0	+0.00(+0.00%)
Feb 15, 2008	32.18	32.71	31.93	32.71	66,937,908	+0.35(+1.09%)
Feb 14, 2008	33.25	33.40	32.28	32.36	48,740,840	-0.83(-2.52%)
Feb 13, 2008	32.99	33.32	32.57	33.19	43,591,476	+0.39(+1.19%)
Feb 12, 2008	32.49	33.19	32.31	32.80	52,211,036	+0.52(+1.61%)
Feb 11, 2008	32.78	32.78	31.92	32.28	47,402,296	-0.02(-0.05%)
Feb 08, 2008	33.11	33.20	31.83	32.30	58,338,712	-0.93(-2.79%)
Feb 07, 2008	32.31	33.56	32.08	33.23	62,417,376	+0.80(+2.46%)
Feb 06, 2008	32.72	33.19	32.34	32.43	49,171,200	-0.03(-0.09%)
Feb 05, 2008	32.96	33.24	32.41	32.46	72,757,408	-1.27(-3.77%)
Feb 04, 2008	34.28	34.35	33.63	33.73	47,385,656	-0.77(-2.22%)
Feb 01, 2008	33.80	34.54	33.76	34.50	78,595,464	+0.67(+1.99%)
Jan 31, 2008	32.01	34.09	31.69	33.82	104,912,920	+1.49(+4.60%)
Jan 30, 2008	32.05	33.47	31.59	32.34	93,413,056	+0.21(+0.64%)
Jan 29, 2008	31.92	32.27	31.41	32.13	70,765,320	+0.57(+1.80%)
Jan 28, 2008	30.21	31.56	30.00	31.56	61,678,760	+1.32(+4.36%)
Jan 25, 2008	30.74	31.07	30.02	30.25	101,378,960	-0.32(-1.05%)
Jan 24, 2008	31.03	31.25	29.76	30.57	143,339,136	-0.51(-1.65%)
Jan 23, 2008	28.22	31.41	28.04	31.08	122,085,712	+2.44(+8.51%)
Jan 22, 2008	25.37	29.86	25.37	28.64	112,144,576	+1.09(+3.95%)
Jan 21, 2008	28.54	28.71	26.91	27.56	0	+0.00(+0.00%)
Jan 18, 2008	28.54	28.71	26.91	27.56	79,314,176	-0.72(-2.55%)
Jan 17, 2008	30.01	30.01	28.18	28.28	60,994,192	-1.36(-4.60%)
Jan 16, 2008	28.87	30.19	28.87	29.64	60,644,420	+0.62(+2.14%)
Jan 15, 2008	29.72	29.72	28.97	29.02	55,557,888	-1.03(-3.42%)
Jan 14, 2008	29.69	30.11	29.43	30.05	48,379,500	+0.55(+1.87%)
Jan 11, 2008	30.19	30.48	28.47	29.49	103,272,928	-0.61(-2.04%)
Jan 10, 2008	29.42	30.50	29.04	30.11	79,017,224	+0.43(+1.45%)
Jan 09, 2008	29.40	29.72	28.67	29.68	57,795,820	+0.25(+0.86%)
Jan 08, 2008	30.78	30.80	29.33	29.43	55,012,432	-1.14(-3.73%)
Jan 07, 2008	30.68	30.83	30.08	30.57	41,619,608	+0.04(+0.13%)
Jan 04, 2008	30.64	30.87	30.46	30.53	45,585,220	-0.34(-1.12%)
Jan 03, 2008	31.13	31.26	30.84	30.87	29,133,700	-0.20(-0.64%)
Jan 02, 2008	31.82	31.83	30.91	31.07	40,159,076	-0.54(-1.70%)

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.