Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	1445	1445	1431	1439	249,143,200	-16.96(-1.16%)
Mar 28, 2008	1463	1469	1453	1456	216,560,608	-9.08(-0.62%)
Mar 27, 2008	1446	1470	1446	1465	259,275,296	+15.31(+1.06%)
Mar 26, 2008	1445	1450	1440	1450	228,716,000	-2.37(-0.16%)
Mar 25, 2008	1443	1452	1441	1452	276,092,192	+47.02(+3.35%)
Mar 24, 2008	1393	1413	1388	1405	0	+0.00(+0.00%)
Mar 21, 2008	1393	1413	1388	1405	0	+0.00(+0.00%)
Mar 20, 2008	1393	1413	1388	1405	336,508,512	-0.05(-0.00%)
Mar 19, 2008	1424	1427	1398	1405	262,945,904	-6.36(-0.45%)
Mar 18, 2008	1391	1412	1387	1412	239,078,400	+38.01(+2.77%)
Mar 17, 2008	1382	1394	1373	1374	282,334,400	-35.50(-2.52%)
Mar 14, 2008	1415	1438	1399	1409	270,501,088	-5.56(-0.39%)
Mar 13, 2008	1398	1416	1395	1415	311,406,208	-7.25(-0.51%)
Mar 12, 2008	1433	1434	1419	1422	291,021,696	+9.77(+0.69%)
Mar 11, 2008	1380	1419	1380	1412	361,251,392	+40.35(+2.94%)
Mar 10, 2008	1379	1388	1365	1372	281,009,600	-5.46(-0.40%)
Mar 08, 2008	1376	1389	1367	1377	282,568,896	-12.01(-0.86%)
Mar 07, 2008	1405	1408	1384	1389	265,068,992	-15.34(-1.09%)
Mar 06, 2008	1385	1406	1379	1405	273,649,504	+31.55(+2.30%)
Mar 05, 2008	1398	1405	1369	1373	267,634,896	-22.94(-1.64%)
Mar 04, 2008	1405	1409	1394	1396	272,620,192	+0.00(+0.00%)
Mar 03, 2008	1405	1409	1394	1396	0	-30.05(-2.11%)
Mar 01, 2008	1432	1439	1415	1426	401,043,904	-11.68(-0.81%)
Feb 29, 2008	1450	1453	1438	1438	326,410,208	-19.31(-1.33%)
Feb 28, 2008	1461	1461	1438	1457	286,537,312	+1.96(+0.13%)
Feb 27, 2008	1434	1455	1430	1455	246,549,904	+28.10(+1.97%)
Feb 26, 2008	1429	1429	1411	1427	225,989,792	+0.00(+0.00%)
Feb 25, 2008	1429	1429	1411	1427	0	+14.60(+1.03%)
Feb 23, 2008	1418	1426	1409	1412	235,310,496	-15.86(-1.11%)
Feb 22, 2008	1428	1439	1423	1428	227,894,496	+9.61(+0.68%)
Feb 21, 2008	1415	1424	1412	1419	277,672,000	-18.55(-1.29%)
Feb 20, 2008	1434	1448	1416	1437	281,447,808	-5.14(-0.36%)
Feb 19, 2008	1427	1444	1427	1442	212,595,392	+0.40(+0.03%)
Feb 18, 2008	1427	1444	1427	1442	0	+24.23(+1.71%)
Feb 16, 2008	1444	1448	1410	1418	337,406,304	-24.69(-1.71%)
Feb 15, 2008	1456	1456	1437	1442	318,042,208	+8.78(+0.61%)
Feb 14, 2008	1423	1445	1423	1434	281,241,408	+0.14(+0.01%)
Feb 13, 2008	1406	1436	1394	1433	303,619,904	+36.60(+2.62%)
Feb 12, 2008	1394	1413	1392	1397	223,928,608	+0.00(+0.00%)
Feb 11, 2008	1394	1413	1392	1397	0	-10.18(-0.72%)
Feb 09, 2008	1412	1419	1391	1407	312,336,800	+3.95(+0.28%)
Feb 08, 2008	1408	1420	1388	1403	301,506,112	-16.51(-1.16%)
Feb 07, 2008	1390	1421	1390	1420	328,596,000	+24.19(+1.73%)
Feb 06, 2008	1458	1458	1395	1395	394,342,304	-70.21(-4.79%)
Feb 05, 2008	1472	1478	1462	1466	303,240,096	+0.00(+0.00%)
Feb 04, 2008	1472	1478	1462	1466	0	+3.40(+0.23%)
Feb 02, 2008	1455	1464	1446	1462	389,120,800	+26.91(+1.87%)
Feb 01, 2008	1438	1443	1410	1435	386,320,512	+2.75(+0.19%)
Jan 31, 2008	1424	1446	1424	1432	305,590,912	-1.78(-0.12%)
Jan 30, 2008	1415	1439	1415	1434	287,813,408	+24.11(+1.71%)
Jan 29, 2008	1397	1413	1391	1410	255,088,896	+0.00(+0.00%)
Jan 28, 2008	1397	1413	1391	1410	0	-13.19(-0.93%)
Jan 26, 2008	1435	1456	1423	1423	372,679,392	+7.08(+0.50%)
Jan 25, 2008	1359	1416	1359	1416	434,688,000	+86.57(+6.51%)
Jan 24, 2008	1406	1406	1322	1330	446,640,512	-56.89(-4.10%)
Jan 23, 2008	1343	1392	1295	1387	495,178,400	+21.46(+1.57%)
Jan 22, 2008	1451	1451	1365	1365	481,424,096	+0.00(+0.00%)
Jan 21, 2008	1451	1451	1365	1365	0	-104.87(-7.13%)
Jan 19, 2008	1484	1502	1466	1470	382,617,888	-13.94(-0.94%)
Jan 18, 2008	1505	1505	1484	1484	325,164,096	-3.51(-0.24%)
Jan 17, 2008	1491	1509	1476	1487	433,744,096	-17.12(-1.14%)
Jan 16, 2008	1550	1550	1505	1505	335,354,816	-50.54(-3.25%)
Jan 15, 2008	1552	1565	1547	1555	240,236,608	+0.00(+0.00%)
Jan 14, 2008	1552	1565	1547	1555	0	-2.71(-0.17%)
Jan 12, 2008	1563	1569	1555	1558	280,904,192	-7.08(-0.45%)
Jan 11, 2008	1579	1584	1561	1565	309,776,992	-9.98(-0.63%)
Jan 10, 2008	1573	1580	1564	1575	371,805,600	-11.64(-0.73%)
Jan 09, 2008	1593	1599	1586	1587	343,273,984	-0.25(-0.02%)
Jan 08, 2008	1579	1590	1574	1587	307,596,704	+0.00(+0.00%)
Jan 07, 2008	1579	1590	1574	1587	0	+5.41(+0.34%)
Jan 05, 2008	1599	1608	1572	1581	362,664,704	-26.58(-1.65%)
Jan 04, 2008	1621	1625	1601	1608	350,704,096	-16.90(-1.04%)
Jan 03, 2008	1645	1647	1623	1625	216,596,800	+0.00(+0.00%)
Jan 02, 2008	1645	1647	1623	1625	0	-17.17(-1.05%)

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.