Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	40.00	40.79	38.60	38.95	61,900	-1.14(-2.84%)
Mar 28, 2008	40.88	40.88	39.87	40.09	54,400	-0.31(-0.77%)
Mar 27, 2008	41.04	41.04	39.76	40.40	57,100	+0.36(+0.90%)
Mar 26, 2008	39.24	40.04	39.13	40.04	84,500	+1.33(+3.44%)
Mar 25, 2008	38.17	38.77	37.88	38.71	24,500	+0.28(+0.73%)
Mar 24, 2008	38.77	39.07	38.11	38.43	29,800	+0.34(+0.89%)
Mar 21, 2008	38.29	38.80	37.40	38.09	70,550	+0.00(+0.00%)
Mar 20, 2008	38.29	38.80	37.40	38.09	70,550	-0.64(-1.64%)
Mar 19, 2008	39.50	40.12	38.70	38.73	71,600	-1.65(-4.10%)
Mar 18, 2008	39.09	40.88	39.09	40.38	222,125	+1.31(+3.35%)
Mar 17, 2008	39.80	40.33	38.20	39.07	96,800	-1.68(-4.12%)
Mar 14, 2008	41.14	41.37	40.57	40.75	94,555	-0.21(-0.51%)
Mar 13, 2008	40.80	41.10	40.36	40.96	108,575	+0.21(+0.52%)
Mar 12, 2008	40.59	40.75	39.73	40.75	82,100	+0.50(+1.24%)
Mar 11, 2008	40.30	40.40	39.47	40.25	37,300	+0.12(+0.30%)
Mar 10, 2008	39.46	40.13	38.92	40.13	35,500	+0.52(+1.31%)
Mar 07, 2008	39.59	39.98	39.20	39.61	76,700	+0.05(+0.13%)
Mar 06, 2008	39.24	39.61	38.75	39.56	26,000	+0.43(+1.10%)
Mar 05, 2008	37.48	39.36	37.48	39.13	71,200	+1.41(+3.74%)
Mar 04, 2008	38.74	38.87	37.41	37.72	92,400	-1.00(-2.58%)
Mar 03, 2008	38.72	39.33	38.50	38.72	65,300	+0.15(+0.39%)
Feb 29, 2008	38.65	38.69	38.38	38.57	55,700	-0.18(-0.46%)
Feb 28, 2008	38.56	38.78	38.00	38.75	75,600	+1.07(+2.84%)
Feb 27, 2008	38.43	38.43	37.58	37.68	39,400	-0.58(-1.52%)
Feb 26, 2008	37.60	38.28	37.51	38.26	31,600	+0.60(+1.59%)
Feb 25, 2008	38.31	38.31	37.19	37.66	58,000	+0.18(+0.48%)
Feb 22, 2008	36.88	37.54	36.78	37.48	109,900	+0.67(+1.83%)
Feb 21, 2008	37.53	37.71	36.78	36.81	85,300	-0.74(-1.98%)
Feb 20, 2008	37.40	37.79	37.19	37.55	72,000	-0.10(-0.27%)
Feb 19, 2008	36.95	37.79	36.95	37.65	126,000	+1.31(+3.60%)
Feb 18, 2008	36.63	36.68	36.04	36.34	0	+0.00(+0.00%)
Feb 15, 2008	36.63	36.68	36.04	36.34	26,400	-0.10(-0.27%)
Feb 14, 2008	35.89	36.55	35.89	36.44	75,900	+0.99(+2.79%)
Feb 13, 2008	35.35	35.69	35.20	35.45	30,200	+0.17(+0.48%)
Feb 12, 2008	35.65	35.84	35.21	35.28	23,900	-0.45(-1.26%)
Feb 11, 2008	35.25	35.98	34.82	35.73	66,600	+0.86(+2.47%)
Feb 08, 2008	34.08	35.10	33.89	34.87	181,400	+1.06(+3.14%)
Feb 07, 2008	33.30	33.86	33.30	33.81	8,600	+0.38(+1.14%)
Feb 06, 2008	33.66	33.89	33.26	33.43	9,600	-0.17(-0.51%)
Feb 05, 2008	33.60	33.76	33.42	33.60	55,100	-0.64(-1.87%)
Feb 04, 2008	33.78	34.46	33.69	34.24	23,900	+0.55(+1.63%)
Feb 01, 2008	34.88	34.88	33.63	33.69	37,900	-1.12(-3.22%)
Jan 31, 2008	33.85	34.81	33.85	34.81	109,800	+0.08(+0.23%)
Jan 30, 2008	34.65	34.87	34.50	34.73	66,900	+0.06(+0.17%)
Jan 29, 2008	34.50	34.67	34.27	34.67	9,500	+0.18(+0.52%)
Jan 28, 2008	33.90	34.50	33.85	34.49	14,100	+0.28(+0.82%)
Jan 25, 2008	34.22	34.41	33.97	34.21	20,400	+0.54(+1.60%)
Jan 24, 2008	33.29	33.68	32.92	33.67	21,000	+0.60(+1.81%)
Jan 23, 2008	33.24	33.24	32.74	33.07	58,900	-0.38(-1.14%)
Jan 22, 2008	32.50	33.68	32.50	33.45	39,200	-0.40(-1.18%)
Jan 21, 2008	33.86	34.07	33.62	33.85	0	+0.00(+0.00%)
Jan 18, 2008	33.86	34.07	33.62	33.85	18,500	+0.28(+0.83%)
Jan 17, 2008	33.84	34.20	33.42	33.57	41,600	-0.27(-0.80%)
Jan 16, 2008	34.01	34.13	33.42	33.84	38,700	-0.51(-1.48%)
Jan 15, 2008	34.86	34.86	34.00	34.35	30,000	-0.68(-1.94%)
Jan 14, 2008	34.67	35.07	34.67	35.03	14,700	+0.64(+1.86%)
Jan 11, 2008	34.73	34.73	33.79	34.39	23,400	-0.41(-1.17%)
Jan 10, 2008	34.51	34.84	34.46	34.80	25,500	-0.38(-1.09%)
Jan 09, 2008	35.51	35.95	35.16	35.18	132,200	-0.32(-0.90%)
Jan 08, 2008	35.63	35.96	35.50	35.50	150,400	+0.29(+0.82%)
Jan 07, 2008	35.79	35.89	34.90	35.21	20,300	-0.85(-2.36%)
Jan 04, 2008	36.07	36.08	35.85	36.06	27,000	-0.20(-0.55%)
Jan 03, 2008	36.34	36.58	36.03	36.26	17,500	-0.24(-0.66%)
Jan 02, 2008	36.04	36.52	35.84	36.50	30,200	+1.20(+3.40%)

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.