Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	50.38	52.02	50.34	51.78	2,534,000	+1.28(+2.53%)
Mar 28, 2008	50.16	51.06	49.81	50.50	1,881,224	+0.72(+1.44%)
Mar 27, 2008	51.36	51.36	49.78	49.78	1,841,226	-1.14(-2.23%)
Mar 26, 2008	51.08	51.17	50.28	50.92	1,736,255	-0.54(-1.05%)
Mar 25, 2008	50.46	51.72	50.01	51.46	2,665,030	+1.19(+2.36%)
Mar 24, 2008	48.83	50.63	48.79	50.27	1,793,492	+1.58(+3.25%)
Mar 21, 2008	48.41	48.80	47.57	48.68	1,998,621	+0.00(+0.00%)
Mar 20, 2008	48.41	48.80	47.57	48.68	1,998,621	+0.42(+0.87%)
Mar 19, 2008	49.63	49.91	48.27	48.27	2,650,778	-0.81(-1.66%)
Mar 18, 2008	47.62	49.11	47.25	49.08	3,129,122	+2.44(+5.24%)
Mar 17, 2008	45.93	47.29	45.93	46.64	2,246,376	-0.37(-0.78%)
Mar 14, 2008	48.35	48.91	46.26	47.00	2,276,872	-1.21(-2.51%)
Mar 13, 2008	46.84	48.48	46.43	48.21	1,622,448	+0.83(+1.75%)
Mar 12, 2008	47.71	48.17	47.29	47.38	1,643,441	-0.13(-0.28%)
Mar 11, 2008	46.29	47.63	46.10	47.52	2,853,321	+2.15(+4.75%)
Mar 10, 2008	46.58	46.58	45.34	45.37	2,745,790	-1.27(-2.72%)
Mar 07, 2008	46.66	47.59	46.31	46.64	2,640,925	-0.31(-0.65%)
Mar 06, 2008	48.12	48.30	46.91	46.94	1,496,210	-1.51(-3.12%)
Mar 05, 2008	47.93	48.77	47.84	48.45	2,327,645	+0.33(+0.68%)
Mar 04, 2008	47.85	48.36	47.50	48.12	2,234,354	-0.27(-0.56%)
Mar 03, 2008	48.30	48.66	47.82	48.39	1,626,170	+0.08(+0.17%)
Feb 29, 2008	49.35	49.50	48.11	48.31	2,376,342	-1.54(-3.09%)
Feb 28, 2008	49.93	50.72	49.52	49.85	2,376,736	-0.34(-0.69%)
Feb 27, 2008	49.18	50.46	49.14	50.19	2,936,406	+0.79(+1.60%)
Feb 26, 2008	49.07	49.71	48.73	49.40	1,623,104	+0.17(+0.35%)
Feb 25, 2008	48.46	49.46	48.25	49.23	2,305,258	+0.71(+1.46%)
Feb 22, 2008	48.58	48.77	47.14	48.52	2,995,862	+0.19(+0.39%)
Feb 21, 2008	49.89	50.58	48.22	48.33	2,605,101	-1.48(-2.97%)
Feb 20, 2008	48.92	49.89	48.34	49.81	1,633,152	+0.36(+0.73%)
Feb 19, 2008	49.94	50.72	49.21	49.45	1,353,611	+0.22(+0.44%)
Feb 18, 2008	49.32	49.32	48.35	49.24	0	+0.00(+0.00%)
Feb 15, 2008	49.32	49.32	48.35	49.24	2,315,430	-0.22(-0.44%)
Feb 14, 2008	50.58	50.87	49.24	49.45	2,608,396	-1.40(-2.75%)
Feb 13, 2008	49.54	50.96	49.15	50.85	2,605,956	+2.15(+4.40%)
Feb 12, 2008	48.63	49.35	48.24	48.71	1,596,272	+0.47(+0.98%)
Feb 11, 2008	48.45	48.67	47.32	48.24	2,258,394	-0.32(-0.66%)
Feb 08, 2008	48.30	49.21	48.12	48.56	1,776,952	-0.09(-0.18%)
Feb 07, 2008	48.74	49.30	48.06	48.65	2,091,820	-0.46(-0.94%)
Feb 06, 2008	49.79	50.22	49.04	49.11	2,175,651	-0.34(-0.68%)
Feb 05, 2008	50.01	50.01	49.07	49.45	2,583,922	-1.37(-2.69%)
Feb 04, 2008	51.81	51.81	50.37	50.81	1,904,707	-0.68(-1.32%)
Feb 01, 2008	50.54	51.76	50.46	51.49	2,166,809	+0.96(+1.89%)
Jan 31, 2008	48.51	50.83	48.00	50.54	2,541,214	+1.46(+2.97%)
Jan 30, 2008	48.38	50.05	48.16	49.08	2,749,997	+0.59(+1.22%)
Jan 29, 2008	48.24	48.68	47.79	48.49	1,592,585	+0.72(+1.50%)
Jan 28, 2008	47.99	48.20	46.76	47.77	1,931,173	-0.09(-0.19%)
Jan 25, 2008	47.65	48.24	46.81	47.86	3,264,014	+1.20(+2.58%)
Jan 24, 2008	46.51	46.98	45.98	46.66	2,797,626	-0.02(-0.05%)
Jan 23, 2008	45.28	46.75	43.43	46.68	4,223,876	+0.09(+0.19%)
Jan 22, 2008	44.03	47.15	43.91	46.59	3,848,492	+0.43(+0.92%)
Jan 21, 2008	46.76	47.82	45.79	46.16	0	+0.00(+0.00%)
Jan 18, 2008	46.76	47.82	45.79	46.16	4,997,030	+0.49(+1.06%)
Jan 17, 2008	50.92	51.04	45.65	45.68	5,447,364	-3.56(-7.23%)
Jan 16, 2008	49.17	50.28	47.87	49.24	4,646,389	-0.17(-0.35%)
Jan 15, 2008	49.78	50.01	48.81	49.41	3,348,212	-0.90(-1.78%)
Jan 14, 2008	48.68	50.49	48.68	50.31	4,264,449	+2.12(+4.39%)
Jan 11, 2008	48.74	49.34	47.84	48.19	2,616,970	-0.90(-1.84%)
Jan 10, 2008	47.98	49.83	47.52	49.09	4,034,495	-0.70(-1.40%)
Jan 09, 2008	49.78	49.79	47.55	49.79	5,444,559	+0.45(+0.91%)
Jan 08, 2008	50.90	52.30	49.29	49.34	4,008,227	-1.40(-2.75%)
Jan 07, 2008	52.71	53.45	50.36	50.74	5,095,884	-1.75(-3.33%)
Jan 04, 2008	53.29	53.89	52.39	52.49	2,862,124	-1.21(-2.25%)
Jan 03, 2008	53.56	54.46	53.48	53.70	2,677,904	+0.42(+0.79%)
Jan 02, 2008	56.15	56.83	53.22	53.28	2,836,569	-3.01(-5.35%)

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.