Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	42.52	42.52	41.04	41.50	1,785,788	+0.90(+2.21%)
Mar 28, 2008	40.74	41.57	40.14	40.60	830,002	-0.23(-0.57%)
Mar 27, 2008	41.58	42.62	40.75	40.83	976,992	-0.93(-2.22%)
Mar 26, 2008	42.82	43.54	41.54	41.76	626,420	-1.36(-3.16%)
Mar 25, 2008	42.38	43.16	41.87	43.12	1,624,759	+0.11(+0.25%)
Mar 24, 2008	45.26	45.26	41.61	43.02	1,867,144	-1.46(-3.28%)
Mar 21, 2008	41.81	44.84	41.37	44.48	1,116,340	-0.11(-0.24%)
Mar 20, 2008	41.81	44.84	41.37	44.58	1,116,340	+2.58(+6.14%)
Mar 19, 2008	43.33	43.33	41.24	42.00	772,360	-1.01(-2.34%)
Mar 18, 2008	40.51	43.25	40.51	43.01	1,730,759	+2.83(+7.05%)
Mar 17, 2008	40.11	40.60	38.33	40.17	1,193,683	-0.19(-0.48%)
Mar 14, 2008	39.15	40.71	38.19	40.37	1,371,428	+1.22(+3.11%)
Mar 13, 2008	38.17	39.15	36.67	39.15	868,120	+1.51(+4.01%)
Mar 12, 2008	37.61	38.49	36.94	37.64	977,091	-0.03(-0.08%)
Mar 11, 2008	37.55	38.11	36.73	37.67	998,785	+0.85(+2.31%)
Mar 10, 2008	35.87	37.18	35.87	36.82	1,206,189	+0.84(+2.34%)
Mar 07, 2008	36.77	37.64	35.67	35.98	1,018,701	-1.19(-3.20%)
Mar 06, 2008	37.46	38.26	37.17	37.17	558,577	-0.63(-1.66%)
Mar 05, 2008	37.92	38.44	37.21	37.80	922,569	+0.43(+1.14%)
Mar 04, 2008	36.56	37.37	36.56	37.37	845,714	+0.35(+0.94%)
Mar 03, 2008	37.44	37.44	36.62	37.02	854,664	-0.15(-0.39%)
Feb 29, 2008	36.83	37.39	36.75	37.17	778,316	-0.39(-1.03%)
Feb 28, 2008	38.66	38.66	37.00	37.55	540,921	-0.73(-1.89%)
Feb 27, 2008	37.06	38.78	36.64	38.28	1,785,678	-0.08(-0.20%)
Feb 26, 2008	37.01	38.94	37.01	38.36	524,854	+0.74(+1.98%)
Feb 25, 2008	36.52	37.62	35.88	37.61	580,068	+1.33(+3.68%)
Feb 22, 2008	35.98	36.48	35.22	36.28	605,717	+0.67(+1.87%)
Feb 21, 2008	36.80	36.81	35.15	35.61	708,692	-0.83(-2.28%)
Feb 20, 2008	35.11	37.15	34.80	36.44	768,058	+1.01(+2.86%)
Feb 19, 2008	37.79	39.44	35.38	35.43	1,453,447	-0.97(-2.66%)
Feb 18, 2008	36.73	37.36	35.86	36.39	0	+0.00(+0.00%)
Feb 15, 2008	36.73	37.36	35.86	36.39	508,746	-0.68(-1.83%)
Feb 14, 2008	38.08	38.08	36.88	37.07	488,350	-0.31(-0.83%)
Feb 13, 2008	38.13	38.13	36.50	37.38	803,327	-0.07(-0.18%)
Feb 12, 2008	37.48	38.54	36.77	37.45	644,572	-0.02(-0.05%)
Feb 11, 2008	36.93	38.08	36.93	37.47	881,810	+0.49(+1.33%)
Feb 08, 2008	37.64	38.04	36.74	36.97	1,309,219	-0.50(-1.34%)
Feb 07, 2008	36.63	37.66	35.71	37.48	654,736	+0.77(+2.11%)
Feb 06, 2008	38.60	38.60	36.68	36.70	685,630	-1.15(-3.04%)
Feb 05, 2008	38.29	38.29	36.76	37.85	947,612	-0.43(-1.14%)
Feb 04, 2008	38.66	38.68	38.05	38.29	1,427,166	-0.28(-0.73%)
Feb 01, 2008	36.94	38.57	36.94	38.57	976,534	+1.04(+2.78%)
Jan 31, 2008	35.88	38.16	35.51	37.53	1,149,194	+1.14(+3.14%)
Jan 30, 2008	36.74	37.22	36.08	36.38	1,180,184	-0.65(-1.75%)
Jan 29, 2008	35.75	37.12	35.20	37.03	1,673,248	+2.23(+6.42%)
Jan 28, 2008	35.08	35.40	33.93	34.80	1,474,537	-0.04(-0.11%)
Jan 25, 2008	36.66	36.83	34.84	34.84	1,482,409	-1.12(-3.12%)
Jan 24, 2008	34.32	36.69	33.83	35.96	1,577,836	+1.74(+5.08%)
Jan 23, 2008	31.18	34.92	29.93	34.22	2,604,848	+3.18(+10.25%)
Jan 22, 2008	29.97	31.43	28.52	31.04	2,831,825	+1.06(+3.55%)
Jan 21, 2008	29.90	30.58	29.81	29.98	0	+0.00(+0.00%)
Jan 18, 2008	29.90	30.58	29.81	29.98	1,272,106	+0.24(+0.81%)
Jan 17, 2008	29.60	30.29	29.32	29.73	888,492	-0.23(-0.77%)
Jan 16, 2008	29.74	30.45	29.60	29.97	789,587	-0.01(-0.03%)
Jan 15, 2008	30.93	30.93	29.63	29.98	627,167	-0.85(-2.76%)
Jan 14, 2008	30.96	31.61	30.45	30.83	949,410	-0.11(-0.34%)
Jan 11, 2008	31.33	31.90	30.48	30.93	1,139,591	-0.29(-0.93%)
Jan 10, 2008	31.28	31.90	30.59	31.22	1,672,791	-0.43(-1.34%)
Jan 09, 2008	32.43	32.70	29.19	31.65	1,687,716	-0.78(-2.41%)
Jan 08, 2008	32.77	34.03	32.08	32.43	1,640,919	-0.56(-1.70%)
Jan 07, 2008	31.89	32.99	31.16	32.99	1,970,207	+1.58(+5.02%)
Jan 04, 2008	33.59	33.59	31.01	31.42	2,886,781	-2.02(-6.04%)
Jan 03, 2008	33.82	34.26	33.26	33.44	1,393,284	-0.11(-0.32%)
Jan 02, 2008	34.04	35.01	33.22	33.54	1,344,556	-0.78(-2.28%)

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.