Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	36.67	37.13	36.55	36.85	5,344,560	+0.19(+0.52%)
Mar 28, 2008	37.22	37.22	36.55	36.66	5,570,460	-0.22(-0.60%)
Mar 27, 2008	37.77	37.83	36.88	36.88	5,840,956	-0.93(-2.46%)
Mar 26, 2008	37.65	38.34	37.60	37.81	5,667,910	-0.05(-0.13%)
Mar 25, 2008	37.80	38.40	37.51	37.86	7,929,551	+0.20(+0.53%)
Mar 24, 2008	36.86	38.53	36.44	37.66	7,319,970	+1.18(+3.23%)
Mar 21, 2008	36.45	37.01	36.01	36.48	8,610,414	+0.00(+0.00%)
Mar 20, 2008	36.45	37.01	36.01	36.48	8,610,314	+0.07(+0.19%)
Mar 19, 2008	38.00	38.26	36.40	36.41	8,927,222	-1.62(-4.26%)
Mar 18, 2008	37.41	38.03	36.94	38.03	7,304,993	+1.61(+4.42%)
Mar 17, 2008	36.05	37.17	36.00	36.42	7,716,319	-0.58(-1.57%)
Mar 14, 2008	38.00	38.05	36.16	37.00	8,156,856	-0.43(-1.15%)
Mar 13, 2008	37.00	37.82	36.46	37.43	6,057,990	+0.16(+0.43%)
Mar 12, 2008	37.33	38.00	37.00	37.27	5,129,154	+0.18(+0.49%)
Mar 11, 2008	36.18	37.09	35.50	37.09	8,272,564	+1.85(+5.25%)
Mar 10, 2008	36.18	36.21	35.22	35.24	8,970,799	-0.94(-2.60%)
Mar 07, 2008	36.92	37.24	36.02	36.18	8,235,832	-0.86(-2.32%)
Mar 06, 2008	37.80	37.80	37.00	37.04	5,351,438	-0.67(-1.78%)
Mar 05, 2008	38.05	38.54	37.40	37.71	7,317,878	+0.03(+0.08%)
Mar 04, 2008	37.86	38.02	37.16	37.68	8,882,850	-0.26(-0.69%)
Mar 03, 2008	37.68	37.94	37.48	37.94	6,303,241	+0.25(+0.66%)
Feb 29, 2008	38.55	38.55	37.50	37.69	6,737,400	-1.01(-2.61%)
Feb 28, 2008	39.19	39.19	38.20	38.70	5,769,619	-0.47(-1.20%)
Feb 27, 2008	38.93	39.21	38.60	39.17	8,728,197	+0.17(+0.44%)
Feb 26, 2008	38.95	39.04	38.63	39.00	9,558,181	+0.00(+0.00%)
Feb 25, 2008	39.19	39.19	38.38	39.00	8,010,888	+0.25(+0.65%)
Feb 22, 2008	38.35	38.81	37.93	38.75	5,315,774	+0.37(+0.96%)
Feb 21, 2008	38.81	39.01	38.23	38.38	5,929,074	-0.58(-1.49%)
Feb 20, 2008	38.16	39.25	38.16	38.96	5,895,777	-0.22(-0.56%)
Feb 19, 2008	39.14	39.58	38.75	39.18	6,562,777	+0.56(+1.45%)
Feb 18, 2008	38.50	38.72	38.03	38.62	0	+0.00(+0.00%)
Feb 15, 2008	38.50	38.72	38.03	38.62	4,573,116	+0.07(+0.18%)
Feb 14, 2008	39.20	39.20	38.44	38.55	4,925,566	-0.35(-0.90%)
Feb 13, 2008	39.10	39.14	38.27	38.90	6,449,054	+0.19(+0.49%)
Feb 12, 2008	38.07	39.06	38.07	38.71	8,025,798	+0.68(+1.79%)
Feb 11, 2008	38.74	38.74	37.52	38.03	8,478,328	-0.47(-1.22%)
Feb 08, 2008	38.05	38.77	37.81	38.50	5,406,241	+0.58(+1.53%)
Feb 07, 2008	38.05	38.35	37.41	37.92	6,724,218	-0.13(-0.34%)
Feb 06, 2008	38.39	38.96	37.83	38.05	8,018,960	-0.13(-0.34%)
Feb 05, 2008	38.99	38.99	38.07	38.18	6,453,825	-1.07(-2.73%)
Feb 04, 2008	40.00	40.00	39.23	39.25	4,643,303	-0.64(-1.60%)
Feb 01, 2008	38.80	40.04	38.68	39.89	8,502,233	+1.25(+3.23%)
Jan 31, 2008	37.25	39.17	37.00	38.64	7,953,717	+0.86(+2.28%)
Jan 30, 2008	38.31	39.07	37.57	37.78	8,381,401	-0.16(-0.42%)
Jan 29, 2008	38.47	40.00	37.74	37.94	11,708,772	+0.66(+1.77%)
Jan 28, 2008	36.98	37.31	36.30	37.28	6,532,390	+0.97(+2.67%)
Jan 25, 2008	36.16	36.74	35.88	36.31	5,645,021	+0.30(+0.83%)
Jan 24, 2008	36.64	36.90	35.46	36.01	9,872,009	-0.35(-0.96%)
Jan 23, 2008	34.52	36.63	33.77	36.36	13,425,680	+1.42(+4.06%)
Jan 22, 2008	33.03	35.28	33.01	34.94	11,636,135	+0.00(+0.00%)
Jan 21, 2008	34.79	35.47	34.34	34.94	0	+0.00(+0.00%)
Jan 18, 2008	34.79	35.47	34.34	34.94	9,359,039	+0.30(+0.87%)
Jan 17, 2008	35.86	36.42	34.57	34.64	12,355,381	-1.19(-3.32%)
Jan 16, 2008	35.96	36.51	35.36	35.83	7,350,126	-0.19(-0.53%)
Jan 15, 2008	36.58	36.86	35.98	36.02	5,509,263	-1.07(-2.88%)
Jan 14, 2008	36.57	37.12	36.27	37.09	5,870,022	+0.85(+2.35%)
Jan 11, 2008	36.42	36.73	36.01	36.24	6,647,038	-0.66(-1.79%)
Jan 10, 2008	36.27	37.16	36.00	36.90	8,722,599	+0.33(+0.90%)
Jan 09, 2008	37.47	37.47	35.89	36.57	13,181,131	-0.31(-0.84%)
Jan 08, 2008	37.75	38.12	36.75	36.88	10,026,470	-0.30(-0.81%)
Jan 07, 2008	36.59	37.51	36.59	37.18	7,264,489	+0.19(+0.51%)
Jan 04, 2008	38.11	38.25	36.98	36.99	9,685,147	-1.54(-4.00%)
Jan 03, 2008	38.75	39.11	38.34	38.53	5,913,268	-0.22(-0.57%)
Jan 02, 2008	39.22	39.51	38.35	38.75	5,884,691	-0.67(-1.70%)

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.