Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	35.38	36.40	35.02	35.92	474,157	+0.50(+1.40%)
Mar 28, 2008	36.59	36.63	35.39	35.43	1,017,226	-0.98(-2.70%)
Mar 27, 2008	38.10	38.10	36.32	36.41	704,232	-1.13(-3.02%)
Mar 26, 2008	38.15	38.31	37.47	37.54	470,369	-1.28(-3.29%)
Mar 25, 2008	38.18	39.21	37.98	38.82	652,190	+0.47(+1.24%)
Mar 24, 2008	37.75	39.27	37.75	38.35	551,930	+0.64(+1.69%)
Mar 21, 2008	35.03	37.98	35.03	37.71	879,989	+0.00(+0.00%)
Mar 20, 2008	35.03	37.98	35.03	37.71	879,989	+2.43(+6.89%)
Mar 19, 2008	36.53	37.63	35.23	35.28	793,704	-1.66(-4.49%)
Mar 18, 2008	35.37	36.94	34.91	36.93	2,189,049	+3.47(+10.36%)
Mar 17, 2008	34.46	34.54	31.41	33.47	1,951,933	-2.38(-6.63%)
Mar 14, 2008	38.19	38.32	35.43	35.84	2,078,659	-2.35(-6.15%)
Mar 13, 2008	36.60	38.40	35.98	38.19	2,482,563	+0.80(+2.13%)
Mar 12, 2008	38.33	38.79	37.38	37.39	1,899,810	-0.60(-1.57%)
Mar 11, 2008	36.44	38.15	36.04	37.99	2,156,763	+2.60(+7.34%)
Mar 10, 2008	37.03	37.07	35.36	35.39	1,336,755	-1.53(-4.14%)
Mar 07, 2008	36.70	37.95	36.33	36.92	1,721,065	-0.38(-1.02%)
Mar 06, 2008	38.28	38.28	37.27	37.30	846,058	-1.46(-3.78%)
Mar 05, 2008	38.92	39.50	38.32	38.76	1,454,943	+0.14(+0.35%)
Mar 04, 2008	38.47	38.81	37.85	38.63	1,334,718	-0.19(-0.50%)
Mar 03, 2008	39.20	39.20	38.56	38.82	705,552	-0.22(-0.57%)
Feb 29, 2008	40.30	40.30	39.04	39.04	609,277	-1.39(-3.43%)
Feb 28, 2008	41.22	41.27	40.32	40.43	1,068,986	-1.39(-3.33%)
Feb 27, 2008	41.08	42.27	41.05	41.82	753,620	+0.41(+0.99%)
Feb 26, 2008	41.31	42.04	40.82	41.41	1,280,605	+0.03(+0.07%)
Feb 25, 2008	40.41	41.55	40.06	41.38	1,332,245	+0.81(+2.00%)
Feb 22, 2008	40.31	40.57	39.22	40.57	1,266,673	+0.55(+1.36%)
Feb 21, 2008	40.70	40.90	39.93	40.03	1,321,517	-0.34(-0.85%)
Feb 20, 2008	39.27	40.69	38.94	40.37	1,134,212	+0.73(+1.85%)
Feb 19, 2008	40.84	41.03	39.56	39.64	862,360	-0.95(-2.33%)
Feb 18, 2008	40.28	40.60	39.91	40.59	0	+0.00(+0.00%)
Feb 15, 2008	40.28	40.60	39.91	40.59	1,072,046	+0.04(+0.09%)
Feb 14, 2008	41.10	41.33	40.46	40.55	599,748	-0.49(-1.19%)
Feb 13, 2008	41.03	41.31	40.29	41.04	1,426,068	+0.31(+0.76%)
Feb 12, 2008	41.16	41.63	40.29	40.73	634,538	-0.11(-0.26%)
Feb 11, 2008	40.85	41.32	40.32	40.84	881,940	-0.04(-0.11%)
Feb 08, 2008	41.37	41.43	40.50	40.88	1,715,669	-0.54(-1.30%)
Feb 07, 2008	40.52	42.20	40.50	41.42	2,779,221	+1.10(+2.72%)
Feb 06, 2008	42.25	42.25	40.27	40.32	1,364,285	-1.78(-4.23%)
Feb 05, 2008	43.58	43.82	42.06	42.10	2,849,683	-2.43(-5.45%)
Feb 04, 2008	44.79	44.97	44.29	44.53	1,841,836	-0.44(-0.97%)
Feb 01, 2008	44.74	45.12	44.00	44.97	1,769,194	+0.61(+1.38%)
Jan 31, 2008	42.81	44.77	42.55	44.36	2,546,341	+0.88(+2.01%)
Jan 30, 2008	43.89	45.39	43.42	43.48	1,319,650	-0.74(-1.67%)
Jan 29, 2008	44.23	44.30	43.34	44.22	714,491	+0.37(+0.83%)
Jan 28, 2008	43.12	43.87	42.59	43.85	1,935,252	+1.10(+2.57%)
Jan 25, 2008	44.46	44.66	42.69	42.76	884,587	-1.22(-2.77%)
Jan 24, 2008	43.55	44.30	43.42	43.98	932,514	+0.66(+1.52%)
Jan 23, 2008	39.88	43.34	39.88	43.32	2,484,862	+1.98(+4.79%)
Jan 22, 2008	38.85	42.02	0.7034	41.33	2,203,524	+1.05(+2.60%)
Jan 21, 2008	40.27	40.82	39.26	40.29	0	+0.00(+0.00%)
Jan 18, 2008	40.27	40.82	39.26	40.29	1,461,819	+0.24(+0.61%)
Jan 17, 2008	42.75	42.90	39.88	40.04	3,135,137	-2.51(-5.90%)
Jan 16, 2008	42.73	43.44	41.91	42.55	1,845,845	-0.21(-0.49%)
Jan 15, 2008	43.91	44.07	42.62	42.76	1,259,335	-1.99(-4.44%)
Jan 14, 2008	44.63	44.81	44.18	44.75	1,638,444	+0.54(+1.22%)
Jan 11, 2008	43.93	44.90	43.42	44.21	2,081,030	-0.01(-0.02%)
Jan 10, 2008	42.68	44.81	42.25	44.22	1,744,193	+1.29(+3.01%)
Jan 09, 2008	42.63	42.97	41.27	42.93	1,893,071	+0.32(+0.76%)
Jan 08, 2008	44.50	44.77	42.56	42.60	1,636,441	-1.62(-3.67%)
Jan 07, 2008	44.73	44.95	43.49	44.23	1,742,349	-0.41(-0.92%)
Jan 04, 2008	45.68	46.12	44.38	44.64	1,668,580	-1.73(-3.73%)
Jan 03, 2008	46.98	46.98	46.31	46.37	1,036,926	-0.49(-1.04%)
Jan 02, 2008	47.90	48.03	46.55	46.85	1,184,558	-1.18(-2.47%)

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.