Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	38.20	38.39	36.58	37.24	616,326	-0.44(-1.17%)
Mar 28, 2008	37.21	38.11	36.74	37.68	825,039	+0.35(+0.93%)
Mar 27, 2008	39.67	39.80	37.17	37.34	979,883	-2.54(-6.37%)
Mar 26, 2008	38.58	39.99	38.42	39.88	854,066	+1.90(+5.02%)
Mar 25, 2008	37.22	38.16	36.78	37.97	850,369	+2.76(+7.85%)
Mar 24, 2008	35.31	36.36	34.74	35.21	728,964	-0.27(-0.77%)
Mar 21, 2008	35.14	36.49	34.41	35.48	2,504,609	+0.00(+0.00%)
Mar 20, 2008	35.14	36.49	34.41	35.48	2,504,609	-1.83(-4.91%)
Mar 19, 2008	41.07	41.21	36.86	37.31	2,597,206	-3.54(-8.66%)
Mar 18, 2008	42.87	43.21	40.70	40.85	1,149,949	-1.22(-2.90%)
Mar 17, 2008	42.63	43.75	41.34	42.07	840,640	-1.04(-2.41%)
Mar 14, 2008	43.16	43.28	42.04	43.11	630,273	+0.28(+0.66%)
Mar 13, 2008	42.97	43.47	42.30	42.83	845,028	+0.39(+0.93%)
Mar 12, 2008	43.40	43.40	42.20	42.43	588,467	+0.11(+0.27%)
Mar 11, 2008	41.51	42.36	40.91	42.32	1,038,904	+2.75(+6.95%)
Mar 10, 2008	42.14	42.22	39.40	39.57	1,303,885	-3.55(-8.24%)
Mar 07, 2008	43.90	44.27	42.80	43.13	628,738	-1.60(-3.58%)
Mar 06, 2008	44.31	45.13	43.56	44.72	1,114,246	+1.07(+2.45%)
Mar 05, 2008	42.39	44.24	42.24	43.66	985,448	+1.87(+4.48%)
Mar 04, 2008	43.23	43.66	41.05	41.78	999,404	-1.55(-3.58%)
Mar 03, 2008	42.36	43.35	42.26	43.33	804,150	+1.83(+4.42%)
Feb 29, 2008	41.60	42.31	41.00	41.50	540,074	-0.84(-1.99%)
Feb 28, 2008	42.06	42.63	41.63	42.35	559,445	-0.02(-0.06%)
Feb 27, 2008	41.79	42.70	41.79	42.37	917,846	+0.76(+1.82%)
Feb 26, 2008	39.48	42.12	39.48	41.61	1,144,685	+2.26(+5.74%)
Feb 25, 2008	40.06	40.18	39.05	39.36	858,567	-0.93(-2.31%)
Feb 22, 2008	40.79	40.91	39.71	40.29	805,751	-0.22(-0.54%)
Feb 21, 2008	41.46	41.46	40.21	40.51	866,918	-0.86(-2.08%)
Feb 20, 2008	39.81	41.37	39.73	41.37	660,136	+1.33(+3.31%)
Feb 19, 2008	39.23	40.16	39.22	40.04	598,981	+1.99(+5.24%)
Feb 18, 2008	38.18	38.54	37.78	38.05	512,855	+0.00(+0.00%)
Feb 15, 2008	38.18	38.52	37.78	38.05	512,855	-0.53(-1.38%)
Feb 14, 2008	38.76	39.22	38.10	38.58	690,239	+0.16(+0.42%)
Feb 13, 2008	37.72	38.46	37.21	38.42	748,086	+1.13(+3.04%)
Feb 12, 2008	38.84	38.94	36.90	37.28	1,123,231	-0.45(-1.19%)
Feb 11, 2008	38.51	38.51	37.31	37.73	587,909	-0.12(-0.32%)
Feb 08, 2008	36.09	38.09	36.09	37.85	1,106,644	+2.70(+7.68%)
Feb 07, 2008	35.76	36.37	34.75	35.15	1,151,936	-0.33(-0.93%)
Feb 06, 2008	35.05	35.84	35.03	35.48	1,387,524	+1.25(+3.64%)
Feb 05, 2008	35.10	35.36	34.19	34.24	1,358,188	-1.28(-3.60%)
Feb 04, 2008	37.57	37.72	35.30	35.51	1,686,520	-1.99(-5.31%)
Feb 01, 2008	40.94	40.94	37.35	37.51	2,342,150	-0.84(-2.18%)
Jan 31, 2008	38.81	39.32	37.45	38.34	1,335,059	+0.35(+0.91%)
Jan 30, 2008	38.81	39.25	37.57	38.00	1,398,007	+0.45(+1.20%)
Jan 29, 2008	38.74	38.74	37.37	37.55	688,426	-0.23(-0.62%)
Jan 28, 2008	39.77	39.77	37.02	37.78	1,327,799	-1.23(-3.15%)
Jan 25, 2008	39.58	40.78	38.55	39.01	1,181,384	-0.13(-0.33%)
Jan 24, 2008	38.09	39.44	37.93	39.14	1,338,610	+2.71(+7.43%)
Jan 23, 2008	35.68	36.72	34.78	36.43	1,438,379	+0.50(+1.39%)
Jan 22, 2008	31.41	36.02	31.02	35.93	1,578,199	+2.15(+6.35%)
Jan 21, 2008	34.26	34.40	32.56	33.79	799,507	+0.00(+0.00%)
Jan 18, 2008	34.26	34.40	32.56	33.79	799,507	+0.93(+2.84%)
Jan 17, 2008	33.70	34.55	32.32	32.85	1,199,009	-0.28(-0.85%)
Jan 16, 2008	33.42	34.18	32.51	33.14	1,479,659	-2.11(-5.97%)
Jan 15, 2008	36.51	36.81	35.06	35.24	902,927	-2.03(-5.45%)
Jan 14, 2008	35.06	37.65	34.88	37.27	1,779,392	+2.15(+6.13%)
Jan 11, 2008	33.75	35.68	33.75	35.12	1,000,563	+1.13(+3.33%)
Jan 10, 2008	33.26	34.49	33.17	33.99	1,284,499	+1.04(+3.17%)
Jan 09, 2008	33.75	34.02	31.81	32.94	1,575,772	-0.18(-0.56%)
Jan 08, 2008	30.89	33.51	30.80	33.13	1,733,606	+3.21(+10.72%)
Jan 07, 2008	29.77	30.19	29.19	29.92	420,976	+0.01(+0.03%)
Jan 04, 2008	30.40	30.64	29.77	29.91	466,248	-1.14(-3.67%)
Jan 03, 2008	30.57	31.34	30.18	31.05	673,476	+0.39(+1.28%)
Jan 02, 2008	30.05	30.82	29.95	30.66	631,148	+0.82(+2.75%)

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.