Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	34.98	35.00	34.32	34.99	91,200	-1.04(-2.89%)
Mar 28, 2008	35.92	36.86	35.54	36.03	47,300	-0.52(-1.42%)
Mar 27, 2008	36.10	37.26	36.00	36.55	148,437	+2.02(+5.85%)
Mar 26, 2008	34.71	35.03	34.52	34.53	57,900	-0.33(-0.95%)
Mar 25, 2008	34.80	35.24	33.84	34.86	101,695	+1.70(+5.13%)
Mar 24, 2008	34.84	34.84	32.85	33.16	107,500	+0.17(+0.52%)
Mar 21, 2008	32.50	33.18	31.37	32.99	106,711	+0.00(+0.00%)
Mar 20, 2008	32.50	33.18	31.37	32.99	106,711	-0.05(-0.15%)
Mar 19, 2008	34.75	34.75	32.86	33.04	150,700	-3.37(-9.26%)
Mar 18, 2008	34.55	36.43	34.55	36.41	103,630	+2.86(+8.52%)
Mar 17, 2008	33.84	34.19	32.50	33.55	117,809	-3.35(-9.08%)
Mar 14, 2008	38.78	38.78	36.51	36.90	169,000	-3.99(-9.76%)
Mar 13, 2008	40.81	41.50	39.12	40.89	165,815	-0.90(-2.15%)
Mar 12, 2008	41.15	42.87	41.15	41.79	113,344	-2.03(-4.63%)
Mar 11, 2008	42.52	43.82	41.86	43.82	54,122	+1.79(+4.26%)
Mar 10, 2008	43.40	43.97	41.88	42.03	63,500	-0.80(-1.87%)
Mar 07, 2008	43.05	43.59	42.39	42.83	124,308	-0.32(-0.74%)
Mar 06, 2008	44.88	44.99	42.96	43.15	38,018	-2.34(-5.14%)
Mar 05, 2008	44.77	45.55	44.56	45.49	32,728	+1.37(+3.11%)
Mar 04, 2008	45.98	45.98	43.30	44.12	73,304	-2.74(-5.85%)
Mar 03, 2008	46.38	47.08	46.05	46.86	47,900	+0.27(+0.58%)
Feb 29, 2008	47.34	47.90	46.47	46.59	45,590	-1.26(-2.63%)
Feb 28, 2008	48.65	48.69	47.73	47.85	45,800	-0.88(-1.81%)
Feb 27, 2008	47.88	48.79	47.30	48.73	48,658	+1.55(+3.29%)
Feb 26, 2008	46.98	47.35	46.02	47.18	38,432	+0.16(+0.34%)
Feb 25, 2008	46.45	47.02	45.59	47.02	57,357	+0.34(+0.73%)
Feb 22, 2008	45.73	46.68	45.26	46.68	31,300	+1.20(+2.64%)
Feb 21, 2008	46.95	47.13	45.33	45.48	66,130	-2.02(-4.25%)
Feb 20, 2008	47.00	47.79	46.06	47.50	71,250	-0.97(-2.00%)
Feb 19, 2008	49.45	49.63	48.05	48.47	63,400	+0.52(+1.08%)
Feb 18, 2008	46.83	48.10	46.73	47.95	0	+0.00(+0.00%)
Feb 15, 2008	46.83	48.10	46.73	47.95	105,303	+2.11(+4.60%)
Feb 14, 2008	47.80	47.80	45.84	45.84	67,270	-1.95(-4.08%)
Feb 13, 2008	46.75	47.79	46.14	47.79	50,100	+1.40(+3.02%)
Feb 12, 2008	46.94	46.94	45.65	46.39	54,931	+0.34(+0.74%)
Feb 11, 2008	45.86	46.38	44.77	46.05	34,900	+0.24(+0.52%)
Feb 08, 2008	46.72	46.83	45.52	45.81	55,705	-1.05(-2.24%)
Feb 07, 2008	45.85	47.06	45.32	46.86	73,141	+0.73(+1.58%)
Feb 06, 2008	46.86	47.20	45.74	46.13	49,100	-0.02(-0.04%)
Feb 05, 2008	48.98	49.00	46.13	46.15	62,487	-3.25(-6.58%)
Feb 04, 2008	48.80	50.18	48.57	49.40	81,026	+1.71(+3.59%)
Feb 01, 2008	45.12	48.01	45.12	47.69	68,153	+1.68(+3.65%)
Jan 31, 2008	41.77	46.64	41.77	46.01	40,800	+0.78(+1.72%)
Jan 30, 2008	45.70	47.14	44.50	45.23	63,346	-1.03(-2.23%)
Jan 29, 2008	46.10	46.42	45.42	46.26	51,100	-1.09(-2.30%)
Jan 28, 2008	45.58	47.44	45.10	47.35	34,500	+0.64(+1.37%)
Jan 25, 2008	49.32	49.32	46.28	46.71	63,500	-1.00(-2.10%)
Jan 24, 2008	48.44	48.44	46.25	47.71	73,380	-1.48(-3.01%)
Jan 23, 2008	46.23	49.19	44.38	49.19	60,284	+1.22(+2.54%)
Jan 22, 2008	45.85	48.39	43.06	47.97	122,080	-1.59(-3.21%)
Jan 21, 2008	49.55	50.51	48.43	49.56	0	+0.00(+0.00%)
Jan 18, 2008	49.55	50.51	48.43	49.56	60,504	+1.40(+2.91%)
Jan 17, 2008	50.60	51.00	47.93	48.16	131,593	-1.79(-3.58%)
Jan 16, 2008	49.97	50.73	48.52	49.95	86,575	-1.37(-2.67%)
Jan 15, 2008	53.59	53.92	50.86	51.32	81,100	-3.32(-6.08%)
Jan 14, 2008	55.01	55.98	54.00	54.64	52,110	-0.60(-1.09%)
Jan 11, 2008	56.39	56.50	55.13	55.24	31,200	-1.76(-3.09%)
Jan 10, 2008	56.50	58.53	55.81	57.00	173,500	-1.58(-2.70%)
Jan 09, 2008	57.09	58.59	56.46	58.58	73,980	+2.29(+4.07%)
Jan 08, 2008	58.74	58.74	56.29	56.29	73,615	-1.70(-2.93%)
Jan 07, 2008	57.51	58.57	56.74	57.99	97,200	+0.69(+1.20%)
Jan 04, 2008	59.45	59.45	57.00	57.30	124,812	-1.90(-3.21%)
Jan 03, 2008	58.73	59.38	58.20	59.20	71,370	-0.65(-1.09%)
Jan 02, 2008	61.88	61.88	58.80	59.85	63,694	-1.21(-1.98%)

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.