Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	43.89	44.41	42.50	42.82	2,322,145	-1.71(-3.84%)
Mar 28, 2008	46.55	46.95	44.42	44.53	1,381,391	-1.85(-3.99%)
Mar 27, 2008	49.72	49.95	45.50	46.38	2,136,297	-3.23(-6.51%)
Mar 26, 2008	49.83	49.93	47.00	49.61	1,293,121	-0.47(-0.94%)
Mar 25, 2008	48.49	50.69	46.51	50.08	2,003,400	+2.32(+4.86%)
Mar 24, 2008	44.54	48.70	44.28	47.76	2,534,056	+2.64(+5.85%)
Mar 21, 2008	42.41	45.50	41.41	45.12	2,449,902	+0.00(+0.00%)
Mar 20, 2008	42.41	45.50	41.41	45.12	2,449,902	+2.35(+5.49%)
Mar 19, 2008	46.70	47.00	42.50	42.77	2,436,513	-3.89(-8.34%)
Mar 18, 2008	46.81	48.58	44.65	46.66	2,003,024	+0.60(+1.30%)
Mar 17, 2008	47.50	49.00	45.50	46.06	1,847,600	-3.72(-7.47%)
Mar 14, 2008	53.10	53.93	49.36	49.78	943,412	-2.34(-4.49%)
Mar 13, 2008	50.84	55.09	49.66	52.12	1,771,884	+0.85(+1.66%)
Mar 12, 2008	48.00	51.50	46.52	51.27	2,405,790	+3.27(+6.81%)
Mar 11, 2008	48.83	50.00	46.95	48.00	1,995,847	+0.49(+1.03%)
Mar 10, 2008	51.52	51.52	46.62	47.51	1,962,899	-3.94(-7.66%)
Mar 07, 2008	52.37	54.85	50.30	51.45	1,194,966	-1.65(-3.11%)
Mar 06, 2008	53.60	55.30	52.99	53.10	1,303,859	-1.47(-2.69%)
Mar 05, 2008	54.00	54.90	53.00	54.57	1,840,700	+0.81(+1.51%)
Mar 04, 2008	55.10	56.19	52.50	53.76	2,195,282	-2.05(-3.67%)
Mar 03, 2008	58.24	58.53	55.16	55.81	1,135,268	-2.86(-4.87%)
Feb 29, 2008	59.26	59.95	58.32	58.67	842,176	-1.28(-2.14%)
Feb 28, 2008	59.79	60.96	59.16	59.95	984,498	+0.09(+0.15%)
Feb 27, 2008	60.00	60.50	58.42	59.86	1,285,107	-0.32(-0.53%)
Feb 26, 2008	59.30	60.70	57.43	60.18	2,050,346	+1.89(+3.24%)
Feb 25, 2008	56.55	58.60	56.01	58.29	907,871	+1.74(+3.08%)
Feb 22, 2008	58.00	58.48	55.00	56.55	1,449,101	-1.36(-2.35%)
Feb 21, 2008	59.46	60.00	57.50	57.91	1,124,079	-1.54(-2.59%)
Feb 20, 2008	56.23	59.83	56.23	59.45	913,519	+2.07(+3.61%)
Feb 19, 2008	60.99	61.50	56.50	57.38	1,685,852	-2.43(-4.06%)
Feb 18, 2008	61.20	62.57	59.25	59.81	0	+0.00(+0.00%)
Feb 15, 2008	61.20	62.57	59.25	59.81	1,598,168	-2.29(-3.69%)
Feb 14, 2008	63.10	63.33	61.25	62.10	1,332,910	-0.83(-1.32%)
Feb 13, 2008	63.00	63.50	62.18	62.93	919,480	+0.67(+1.08%)
Feb 12, 2008	62.00	63.00	61.56	62.26	989,067	+0.84(+1.37%)
Feb 11, 2008	61.22	62.24	60.90	61.42	1,132,578	+1.15(+1.91%)
Feb 08, 2008	60.90	61.39	60.07	60.27	956,381	-0.53(-0.87%)
Feb 07, 2008	60.50	62.75	59.56	60.80	1,521,651	-0.72(-1.17%)
Feb 06, 2008	60.32	62.00	59.50	61.52	2,210,175	+2.22(+3.74%)
Feb 05, 2008	57.60	59.30	57.17	59.30	1,711,679	+1.25(+2.15%)
Feb 04, 2008	58.00	60.47	56.91	58.05	1,840,209	+0.20(+0.35%)
Feb 01, 2008	56.98	58.14	55.06	57.85	2,489,381	+1.18(+2.08%)
Jan 31, 2008	55.60	57.35	55.52	56.67	2,608,900	+0.25(+0.44%)
Jan 30, 2008	54.49	57.17	53.57	56.42	6,063,355	+1.55(+2.82%)
Jan 29, 2008	58.27	59.99	54.51	54.87	21,709,264	-28.13(-33.89%)
Jan 28, 2008	82.00	83.00	78.15	83.00	6,138,700	+2.45(+3.04%)
Jan 25, 2008	83.94	83.94	79.58	80.55	2,155,483	+0.35(+0.44%)
Jan 24, 2008	78.95	81.00	76.30	80.20	2,497,463	+2.69(+3.47%)
Jan 23, 2008	76.83	79.00	75.15	77.51	3,288,628	-2.94(-3.65%)
Jan 22, 2008	72.56	81.13	72.50	80.45	3,600,588	-0.82(-1.01%)
Jan 21, 2008	81.60	82.75	78.10	81.27	0	+0.00(+0.00%)
Jan 18, 2008	81.60	82.75	78.10	81.27	2,203,743	+0.53(+0.66%)
Jan 17, 2008	84.45	85.84	79.78	80.74	2,676,763	-2.76(-3.31%)
Jan 16, 2008	78.34	83.70	77.00	83.50	2,612,097	+3.57(+4.47%)
Jan 15, 2008	81.53	84.40	78.85	79.93	2,409,805	-2.31(-2.81%)
Jan 14, 2008	79.99	83.26	78.34	82.24	1,923,429	+4.71(+6.08%)
Jan 11, 2008	78.38	79.80	75.83	77.53	2,110,039	-2.77(-3.45%)
Jan 10, 2008	79.20	82.43	77.64	80.30	1,800,668	+0.41(+0.51%)
Jan 09, 2008	76.44	80.00	76.02	79.89	2,959,080	+5.39(+7.23%)
Jan 08, 2008	74.01	79.50	73.59	74.50	2,644,237	+1.51(+2.07%)
Jan 07, 2008	81.25	81.64	71.66	72.99	4,609,265	-7.50(-9.32%)
Jan 04, 2008	82.00	82.89	79.53	80.49	1,680,287	-3.46(-4.12%)
Jan 03, 2008	84.90	86.93	82.50	83.95	2,115,209	-0.65(-0.77%)
Jan 02, 2008	85.49	85.98	83.11	84.60	1,001,735	-0.39(-0.46%)

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.