Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	41.06	42.26	40.80	41.84	2,413,547	+0.69(+1.68%)
Mar 28, 2008	40.88	42.59	39.65	41.15	4,535,372	-2.00(-4.63%)
Mar 27, 2008	44.22	44.95	43.03	43.15	3,330,532	-1.24(-2.79%)
Mar 26, 2008	42.96	44.70	42.82	44.39	4,863,731	+0.83(+1.91%)
Mar 25, 2008	42.02	43.77	40.95	43.56	6,035,386	+0.91(+2.13%)
Mar 24, 2008	41.81	44.40	41.00	42.65	8,774,854	+4.05(+10.49%)
Mar 21, 2008	36.64	38.95	36.25	38.60	4,288,661	+0.00(+0.00%)
Mar 20, 2008	36.64	38.95	36.25	38.60	4,288,661	+2.00(+5.46%)
Mar 19, 2008	37.01	37.50	36.35	36.60	2,299,205	+0.16(+0.44%)
Mar 18, 2008	37.03	37.50	35.43	36.44	3,870,875	+0.04(+0.11%)
Mar 17, 2008	36.92	37.14	35.03	36.40	4,835,831	-1.35(-3.58%)
Mar 14, 2008	39.10	39.29	36.93	37.75	2,692,291	-1.02(-2.63%)
Mar 13, 2008	36.67	39.29	35.65	38.77	3,347,337	+1.52(+4.08%)
Mar 12, 2008	38.11	38.69	37.17	37.25	2,348,651	-0.79(-2.08%)
Mar 11, 2008	36.70	38.04	36.23	38.04	2,183,668	+2.17(+6.05%)
Mar 10, 2008	37.59	37.95	35.84	35.87	1,962,184	-1.61(-4.30%)
Mar 07, 2008	36.94	37.79	36.58	37.48	2,379,086	+0.27(+0.73%)
Mar 06, 2008	38.82	39.00	37.12	37.21	2,089,326	-1.72(-4.42%)
Mar 05, 2008	39.17	40.32	38.54	38.93	1,940,346	-0.15(-0.38%)
Mar 04, 2008	38.40	39.58	38.11	39.08	2,138,139	+0.39(+1.01%)
Mar 03, 2008	37.51	39.07	36.89	38.69	2,370,774	+1.05(+2.79%)
Feb 29, 2008	38.76	38.96	37.30	37.64	1,743,799	-1.48(-3.78%)
Feb 28, 2008	40.08	40.36	39.03	39.12	2,223,202	-1.13(-2.81%)
Feb 27, 2008	40.18	40.78	39.04	40.25	3,109,392	-0.50(-1.23%)
Feb 26, 2008	40.04	41.85	39.84	40.75	3,266,351	+0.29(+0.72%)
Feb 25, 2008	37.27	40.93	36.81	40.46	5,883,920	+3.14(+8.41%)
Feb 22, 2008	36.99	37.55	36.33	37.32	2,053,577	+0.41(+1.11%)
Feb 21, 2008	37.93	38.47	36.74	36.91	1,729,555	-0.95(-2.51%)
Feb 20, 2008	37.09	38.04	36.88	37.86	2,437,271	+0.36(+0.96%)
Feb 19, 2008	39.12	39.19	37.35	37.50	2,096,762	-1.02(-2.65%)
Feb 18, 2008	39.12	39.12	37.95	38.52	0	+0.00(+0.00%)
Feb 15, 2008	39.12	39.12	37.95	38.52	1,750,820	-0.63(-1.61%)
Feb 14, 2008	39.98	40.49	39.04	39.15	1,959,283	-0.74(-1.86%)
Feb 13, 2008	40.43	40.67	39.14	39.89	2,712,774	-0.37(-0.92%)
Feb 12, 2008	39.87	40.95	39.86	40.26	2,583,111	+0.56(+1.41%)
Feb 11, 2008	39.93	40.19	38.80	39.70	4,072,991	-0.16(-0.40%)
Feb 08, 2008	40.14	42.74	39.53	39.86	6,594,608	+1.68(+4.40%)
Feb 07, 2008	36.51	38.76	36.26	38.18	2,560,416	+1.45(+3.95%)
Feb 06, 2008	37.95	39.09	36.64	36.73	3,531,815	-0.90(-2.39%)
Feb 05, 2008	38.03	39.67	37.25	37.63	3,628,864	-1.16(-2.99%)
Feb 04, 2008	40.86	40.86	38.60	38.79	2,912,739	-2.07(-5.07%)
Feb 01, 2008	40.36	41.16	39.93	40.86	2,123,901	+1.07(+2.69%)
Jan 31, 2008	36.83	40.46	36.50	39.79	4,230,373	+2.44(+6.53%)
Jan 30, 2008	39.00	39.06	37.35	37.35	3,509,758	-1.85(-4.72%)
Jan 29, 2008	38.86	39.38	37.90	39.20	1,374,849	+0.50(+1.29%)
Jan 28, 2008	37.24	38.82	36.42	38.70	1,702,684	+1.44(+3.86%)
Jan 25, 2008	39.11	39.14	36.90	37.26	2,551,876	-1.41(-3.65%)
Jan 24, 2008	39.28	40.33	37.92	38.67	2,880,645	-0.46(-1.18%)
Jan 23, 2008	36.77	39.37	36.23	39.13	6,676,846	+1.19(+3.14%)
Jan 22, 2008	35.25	38.42	34.10	37.94	6,894,499	+0.45(+1.20%)
Jan 21, 2008	37.50	39.81	37.18	37.49	0	+0.00(+0.00%)
Jan 18, 2008	37.50	39.81	37.18	37.49	5,754,802	+0.31(+0.83%)
Jan 17, 2008	37.03	39.00	36.29	37.18	6,490,993	+0.19(+0.51%)
Jan 16, 2008	35.43	37.33	35.43	36.99	4,899,901	+1.33(+3.73%)
Jan 15, 2008	33.50	35.87	33.46	35.66	6,772,960	+1.62(+4.76%)
Jan 14, 2008	35.83	35.87	32.84	34.04	8,401,247	-1.76(-4.92%)
Jan 11, 2008	37.95	37.95	34.65	35.80	12,003,255	-4.52(-11.21%)
Jan 10, 2008	40.08	41.10	39.77	40.32	3,548,250	-0.30(-0.74%)
Jan 09, 2008	40.83	40.84	39.05	40.62	3,203,083	-0.21(-0.51%)
Jan 08, 2008	42.15	42.25	40.75	40.83	1,983,659	-1.02(-2.44%)
Jan 07, 2008	41.55	42.52	40.82	41.85	2,802,246	+0.47(+1.14%)
Jan 04, 2008	41.96	41.96	40.20	41.38	2,722,694	-0.86(-2.04%)
Jan 03, 2008	44.17	44.46	42.04	42.24	2,120,850	-1.71(-3.89%)
Jan 02, 2008	46.01	46.14	43.60	43.95	2,358,149	-2.08(-4.52%)

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.