Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	39.91	41.31	39.73	40.94	274,700	+0.44(+1.09%)
Mar 28, 2008	40.55	41.28	39.93	40.50	222,900	+0.16(+0.40%)
Mar 27, 2008	42.22	42.41	40.05	40.34	208,400	-1.50(-3.59%)
Mar 26, 2008	40.62	42.24	40.62	41.84	285,700	+0.48(+1.16%)
Mar 25, 2008	40.90	41.63	40.45	41.36	252,000	+0.42(+1.03%)
Mar 24, 2008	39.84	41.56	39.67	40.94	207,316	+0.64(+1.59%)
Mar 21, 2008	39.73	40.46	38.43	40.30	549,844	+0.00(+0.00%)
Mar 20, 2008	39.73	40.46	38.43	40.30	549,844	+1.02(+2.60%)
Mar 19, 2008	41.52	41.62	39.26	39.28	489,000	-2.57(-6.14%)
Mar 18, 2008	42.96	42.98	40.61	41.85	522,950	+0.33(+0.79%)
Mar 17, 2008	40.50	42.44	40.01	41.52	365,300	-0.16(-0.38%)
Mar 14, 2008	43.50	43.50	40.41	41.68	364,100	-0.64(-1.51%)
Mar 13, 2008	41.33	42.87	40.60	42.32	369,301	-0.01(-0.02%)
Mar 12, 2008	41.99	43.18	41.99	42.33	300,111	-0.19(-0.45%)
Mar 11, 2008	42.00	43.08	41.10	42.52	430,300	+1.89(+4.65%)
Mar 10, 2008	41.80	41.80	40.43	40.63	462,500	-0.80(-1.93%)
Mar 07, 2008	41.75	42.75	41.39	41.43	441,400	-0.89(-2.10%)
Mar 06, 2008	44.15	44.29	42.16	42.32	372,350	-2.23(-5.01%)
Mar 05, 2008	45.93	45.93	43.91	44.55	1,108,823	+0.64(+1.46%)
Mar 04, 2008	43.77	44.43	42.70	43.91	580,210	+0.06(+0.14%)
Mar 03, 2008	43.50	44.36	43.39	43.85	671,300	+0.46(+1.06%)
Feb 29, 2008	43.74	44.14	42.76	43.39	763,913	-0.55(-1.25%)
Feb 28, 2008	43.55	44.80	43.22	43.94	608,528	+1.01(+2.35%)
Feb 27, 2008	41.15	43.01	41.15	42.93	635,960	+1.50(+3.62%)
Feb 26, 2008	40.75	41.61	40.62	41.43	389,100	+0.43(+1.05%)
Feb 25, 2008	39.93	41.19	39.93	41.00	393,474	+0.54(+1.33%)
Feb 22, 2008	39.61	40.89	39.61	40.46	987,900	+0.47(+1.18%)
Feb 21, 2008	39.76	40.34	39.55	39.99	693,400	+0.67(+1.70%)
Feb 20, 2008	37.18	39.46	36.91	39.32	266,000	+1.90(+5.08%)
Feb 19, 2008	38.91	38.91	37.14	37.42	333,900	+0.43(+1.16%)
Feb 18, 2008	38.19	38.19	36.49	36.99	0	+0.00(+0.00%)
Feb 15, 2008	38.19	38.19	36.49	36.99	613,600	-0.74(-1.96%)
Feb 14, 2008	37.78	38.60	37.41	37.73	510,500	+0.32(+0.86%)
Feb 13, 2008	38.00	38.00	36.92	37.41	434,150	-0.04(-0.11%)
Feb 12, 2008	38.37	38.98	37.14	37.45	762,200	-0.02(-0.05%)
Feb 11, 2008	35.74	37.47	35.60	37.47	187,000	+1.98(+5.58%)
Feb 08, 2008	35.57	36.15	34.88	35.49	236,765	-0.75(-2.07%)
Feb 07, 2008	36.30	36.53	35.44	36.24	244,200	-0.21(-0.58%)
Feb 06, 2008	36.60	37.48	36.09	36.45	177,100	+0.19(+0.52%)
Feb 05, 2008	37.80	38.00	36.04	36.26	215,080	-2.02(-5.28%)
Feb 04, 2008	38.30	38.51	37.82	38.28	158,100	+0.09(+0.24%)
Feb 01, 2008	36.11	38.68	36.11	38.19	778,450	+1.73(+4.74%)
Jan 31, 2008	34.89	37.27	34.07	36.46	691,200	+1.24(+3.52%)
Jan 30, 2008	34.25	36.46	34.15	35.22	458,700	+0.97(+2.83%)
Jan 29, 2008	34.51	34.73	33.61	34.25	353,850	-0.38(-1.10%)
Jan 28, 2008	33.56	34.63	33.27	34.63	410,500	+1.48(+4.46%)
Jan 25, 2008	35.20	35.47	33.00	33.15	195,400	-0.82(-2.41%)
Jan 24, 2008	33.07	34.31	32.60	33.97	362,300	+0.82(+2.47%)
Jan 23, 2008	30.93	33.22	30.50	33.15	506,800	+1.50(+4.74%)
Jan 22, 2008	30.60	32.14	30.49	31.65	626,200	-0.53(-1.65%)
Jan 21, 2008	33.21	33.70	31.61	32.18	0	+0.00(+0.00%)
Jan 18, 2008	33.21	33.70	31.61	32.18	426,200	-1.00(-3.01%)
Jan 17, 2008	35.26	35.66	33.03	33.18	450,400	-1.75(-5.01%)
Jan 16, 2008	35.24	35.46	34.46	34.93	640,400	+0.57(+1.66%)
Jan 15, 2008	34.28	34.84	34.00	34.36	210,700	-0.98(-2.77%)
Jan 14, 2008	35.94	35.94	35.06	35.34	321,700	-0.16(-0.45%)
Jan 11, 2008	35.85	36.11	35.12	35.50	324,600	-0.57(-1.58%)
Jan 10, 2008	35.51	36.62	35.09	36.07	388,600	-0.16(-0.44%)
Jan 09, 2008	35.16	36.24	34.98	36.23	506,900	+1.33(+3.81%)
Jan 08, 2008	35.10	36.02	34.87	34.90	520,600	+0.43(+1.25%)
Jan 07, 2008	35.07	35.18	34.09	34.47	655,000	-0.41(-1.18%)
Jan 04, 2008	35.87	35.87	34.75	34.88	361,700	-1.81(-4.93%)
Jan 03, 2008	37.00	37.25	36.57	36.69	172,900	-0.14(-0.38%)
Jan 02, 2008	37.43	37.91	36.55	36.83	380,500	-0.13(-0.35%)

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.