Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	42.72	42.72	41.23	41.69	1,777,654	+0.90(+2.21%)
Mar 28, 2008	40.93	41.76	40.33	40.78	826,221	-0.23(-0.57%)
Mar 27, 2008	41.77	42.81	40.94	41.02	972,542	-0.93(-2.22%)
Mar 26, 2008	43.02	43.74	41.73	41.95	623,567	-1.37(-3.16%)
Mar 25, 2008	42.57	43.36	42.06	43.32	1,617,359	+0.11(+0.25%)
Mar 24, 2008	45.47	45.47	41.80	43.21	1,858,640	-1.47(-3.28%)
Mar 21, 2008	42.00	45.05	41.56	44.68	1,111,255	-0.11(-0.24%)
Mar 20, 2008	42.00	45.05	41.56	44.79	1,111,255	+2.59(+6.15%)
Mar 19, 2008	43.53	43.53	41.43	42.19	768,842	-1.01(-2.34%)
Mar 18, 2008	40.70	43.45	40.70	43.20	1,722,876	+2.85(+7.05%)
Mar 17, 2008	40.29	40.78	38.50	40.36	1,188,246	-0.19(-0.48%)
Mar 14, 2008	39.33	40.89	38.37	40.55	1,365,182	+1.22(+3.11%)
Mar 13, 2008	38.35	39.33	36.84	39.33	864,166	+1.51(+4.01%)
Mar 12, 2008	37.78	38.67	37.10	37.81	972,641	-0.03(-0.08%)
Mar 11, 2008	37.73	38.29	36.90	37.84	994,236	+0.85(+2.31%)
Mar 10, 2008	36.04	37.35	36.04	36.99	1,200,696	+0.84(+2.34%)
Mar 07, 2008	36.94	37.81	35.83	36.14	1,014,061	-1.19(-3.20%)
Mar 06, 2008	37.63	38.44	37.34	37.34	556,033	-0.63(-1.66%)
Mar 05, 2008	38.10	38.62	37.38	37.97	918,367	+0.43(+1.14%)
Mar 04, 2008	36.73	37.54	36.73	37.54	841,862	+0.35(+0.94%)
Mar 03, 2008	37.61	37.61	36.78	37.19	850,772	-0.15(-0.39%)
Feb 29, 2008	37.00	37.56	36.92	37.34	774,771	-0.39(-1.03%)
Feb 28, 2008	38.83	38.83	37.17	37.73	538,458	-0.73(-1.89%)
Feb 27, 2008	37.23	38.96	36.80	38.45	1,777,545	-0.08(-0.20%)
Feb 26, 2008	37.18	39.11	37.18	38.53	522,464	+0.75(+1.98%)
Feb 25, 2008	36.69	37.79	36.05	37.78	577,426	+1.34(+3.68%)
Feb 22, 2008	36.14	36.65	35.39	36.44	602,959	+0.67(+1.87%)
Feb 21, 2008	36.97	36.98	35.31	35.77	705,464	-0.84(-2.28%)
Feb 20, 2008	35.27	37.32	34.96	36.61	764,560	+1.02(+2.86%)
Feb 19, 2008	37.96	39.62	35.54	35.59	1,446,827	-0.97(-2.66%)
Feb 18, 2008	36.90	37.53	36.03	36.56	0	+0.00(+0.00%)
Feb 15, 2008	36.90	37.53	36.03	36.56	506,429	-0.68(-1.83%)
Feb 14, 2008	38.25	38.25	37.05	37.24	486,126	-0.31(-0.83%)
Feb 13, 2008	38.31	38.31	36.67	37.55	799,668	-0.07(-0.18%)
Feb 12, 2008	37.65	38.72	36.94	37.62	641,636	-0.02(-0.05%)
Feb 11, 2008	37.09	38.25	37.09	37.64	877,793	+0.50(+1.33%)
Feb 08, 2008	37.81	38.21	36.91	37.14	1,303,257	-0.50(-1.34%)
Feb 07, 2008	36.79	37.83	35.87	37.65	651,754	+0.78(+2.11%)
Feb 06, 2008	38.77	38.77	36.85	36.87	682,507	-1.16(-3.04%)
Feb 05, 2008	38.46	38.46	36.93	38.03	943,296	-0.44(-1.14%)
Feb 04, 2008	38.83	38.85	38.22	38.46	1,420,666	-0.28(-0.73%)
Feb 01, 2008	37.10	38.75	37.10	38.75	972,086	+1.05(+2.78%)
Jan 31, 2008	36.05	38.33	35.67	37.70	1,143,960	+1.15(+3.14%)
Jan 30, 2008	36.91	37.39	36.24	36.55	1,174,809	-0.65(-1.75%)
Jan 29, 2008	35.91	37.29	35.36	37.20	1,665,628	+2.24(+6.42%)
Jan 28, 2008	35.24	35.56	34.08	34.96	1,467,821	-0.04(-0.11%)
Jan 25, 2008	36.83	37.00	35.00	35.00	1,475,657	-1.13(-3.12%)
Jan 24, 2008	34.47	36.86	33.99	36.12	1,570,650	+1.75(+5.08%)
Jan 23, 2008	31.33	35.08	30.06	34.38	2,592,984	+3.19(+10.25%)
Jan 22, 2008	30.10	31.57	28.65	31.18	2,818,928	+1.07(+3.55%)
Jan 21, 2008	30.04	30.71	29.95	30.11	0	+0.00(+0.00%)
Jan 18, 2008	30.04	30.71	29.95	30.11	1,266,312	+0.24(+0.81%)
Jan 17, 2008	29.73	30.42	29.45	29.87	884,446	-0.23(-0.77%)
Jan 16, 2008	29.88	30.59	29.73	30.10	785,991	-0.01(-0.03%)
Jan 15, 2008	31.07	31.07	29.76	30.11	624,310	-0.85(-2.76%)
Jan 14, 2008	31.10	31.75	30.59	30.97	945,086	-0.11(-0.34%)
Jan 11, 2008	31.47	32.05	30.62	31.07	1,134,401	-0.29(-0.93%)
Jan 10, 2008	31.42	32.05	30.73	31.37	1,665,172	-0.43(-1.34%)
Jan 09, 2008	32.58	32.85	29.33	31.79	1,680,029	-0.79(-2.41%)
Jan 08, 2008	32.92	34.18	32.23	32.58	1,633,446	-0.56(-1.70%)
Jan 07, 2008	32.04	33.14	31.30	33.14	1,961,233	+1.58(+5.02%)
Jan 04, 2008	33.74	33.74	31.15	31.56	2,873,633	-2.03(-6.04%)
Jan 03, 2008	33.98	34.41	33.41	33.59	1,386,938	-0.11(-0.32%)
Jan 02, 2008	34.19	35.17	33.38	33.70	1,338,432	-0.79(-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.