Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	36.94	37.29	36.78	37.17	2,550,008	+0.15(+0.40%)
Mar 28, 2008	37.30	37.58	36.97	37.02	1,563,243	-0.10(-0.27%)
Mar 27, 2008	37.49	37.76	37.10	37.13	2,718,688	-0.34(-0.91%)
Mar 26, 2008	37.92	37.99	37.35	37.47	2,275,077	-0.73(-1.91%)
Mar 25, 2008	37.50	38.34	37.17	38.20	1,723,700	+0.64(+1.70%)
Mar 24, 2008	37.49	38.09	37.39	37.56	2,854,368	+0.19(+0.52%)
Mar 21, 2008	36.86	37.47	36.47	37.37	4,923,429	+0.00(+0.00%)
Mar 20, 2008	36.86	37.47	36.47	37.37	4,923,429	+0.55(+1.48%)
Mar 19, 2008	37.89	38.51	36.80	36.82	3,696,720	-1.04(-2.76%)
Mar 18, 2008	36.49	37.87	36.49	37.87	4,230,311	+1.65(+4.54%)
Mar 17, 2008	36.00	36.65	34.80	36.22	4,709,336	-0.97(-2.61%)
Mar 14, 2008	38.46	38.46	36.81	37.19	3,899,044	-0.98(-2.57%)
Mar 13, 2008	37.47	38.46	37.02	38.17	4,198,881	+0.25(+0.66%)
Mar 12, 2008	38.82	38.97	37.89	37.92	2,213,707	-0.64(-1.65%)
Mar 11, 2008	38.14	38.77	37.57	38.56	4,973,833	+1.19(+3.19%)
Mar 10, 2008	37.81	38.11	37.32	37.37	4,836,760	-0.49(-1.29%)
Mar 07, 2008	37.70	38.62	37.43	37.86	3,582,332	-0.22(-0.58%)
Mar 06, 2008	38.44	38.66	38.04	38.08	3,305,986	-0.63(-1.62%)
Mar 05, 2008	38.32	39.04	38.11	38.71	4,392,004	+0.35(+0.92%)
Mar 04, 2008	37.94	38.58	37.63	38.36	4,519,750	+0.10(+0.27%)
Mar 03, 2008	38.55	38.64	37.97	38.25	3,298,325	-0.42(-1.08%)
Feb 29, 2008	39.28	39.42	38.54	38.67	4,853,111	-1.10(-2.77%)
Feb 28, 2008	40.20	40.25	39.67	39.77	2,766,766	-0.80(-1.98%)
Feb 27, 2008	40.83	41.10	40.27	40.57	2,653,308	-0.43(-1.06%)
Feb 26, 2008	40.25	41.02	40.14	41.01	2,573,109	+0.64(+1.58%)
Feb 25, 2008	39.70	40.51	39.37	40.37	2,689,201	+0.62(+1.56%)
Feb 22, 2008	39.65	39.93	38.63	39.75	2,832,799	+0.18(+0.47%)
Feb 21, 2008	40.06	40.44	39.46	39.57	2,707,404	-0.43(-1.09%)
Feb 20, 2008	39.41	40.16	39.28	40.00	2,926,940	+0.17(+0.42%)
Feb 19, 2008	40.06	40.44	39.54	39.83	3,019,937	+0.17(+0.42%)
Feb 18, 2008	39.54	39.80	39.09	39.67	0	+0.00(+0.00%)
Feb 15, 2008	39.54	39.80	39.09	39.67	2,524,116	+0.05(+0.12%)
Feb 14, 2008	39.64	40.17	39.47	39.62	2,801,420	-0.05(-0.12%)
Feb 13, 2008	39.73	40.11	39.21	39.67	3,466,999	+0.30(+0.77%)
Feb 12, 2008	37.84	40.15	37.84	39.36	7,263,808	+1.47(+3.88%)
Feb 11, 2008	41.00	41.00	37.67	37.89	10,736,568	-3.45(-8.34%)
Feb 08, 2008	40.97	42.02	40.97	41.34	3,237,594	-0.12(-0.29%)
Feb 07, 2008	41.44	41.81	40.84	41.46	3,492,264	-0.14(-0.33%)
Feb 06, 2008	42.49	42.61	41.46	41.60	2,800,690	-0.53(-1.25%)
Feb 05, 2008	43.31	43.60	42.13	42.13	2,706,727	-1.88(-4.26%)
Feb 04, 2008	43.53	44.35	43.53	44.00	2,190,095	+0.30(+0.70%)
Feb 01, 2008	42.98	43.73	42.84	43.70	2,203,415	+0.71(+1.66%)
Jan 31, 2008	41.83	43.55	41.41	42.99	2,579,812	+0.56(+1.33%)
Jan 30, 2008	43.27	43.96	42.30	42.42	2,703,902	-0.86(-1.99%)
Jan 29, 2008	42.75	43.48	42.65	43.28	2,316,978	+0.70(+1.65%)
Jan 28, 2008	41.50	42.58	41.08	42.58	2,375,468	+1.22(+2.95%)
Jan 25, 2008	42.75	43.05	41.07	41.36	3,058,018	-0.90(-2.12%)
Jan 24, 2008	41.53	42.48	41.10	42.26	3,471,413	+0.85(+2.05%)
Jan 23, 2008	39.62	41.59	38.16	41.41	6,670,563	+0.67(+1.63%)
Jan 22, 2008	37.48	41.48	37.48	40.74	4,751,194	-0.78(-1.87%)
Jan 21, 2008	42.33	43.00	40.90	41.52	0	+0.00(+0.00%)
Jan 18, 2008	42.33	43.00	40.90	41.52	3,894,496	-0.44(-1.06%)
Jan 17, 2008	44.05	44.05	41.84	41.96	3,376,684	-2.04(-4.64%)
Jan 16, 2008	44.08	44.75	43.33	44.00	2,697,479	+0.07(+0.17%)
Jan 15, 2008	44.83	44.89	43.72	43.93	2,283,331	-1.37(-3.02%)
Jan 14, 2008	44.64	45.45	44.40	45.30	2,139,893	+1.04(+2.36%)
Jan 11, 2008	44.71	45.17	43.92	44.25	2,120,432	-0.96(-2.13%)
Jan 10, 2008	44.04	45.50	43.91	45.21	3,063,839	+0.82(+1.85%)
Jan 09, 2008	44.23	44.39	43.39	44.39	4,248,478	+0.19(+0.44%)
Jan 08, 2008	46.04	46.11	44.10	44.20	2,840,766	-1.56(-3.41%)
Jan 07, 2008	45.18	45.93	44.95	45.76	2,539,188	+0.94(+2.10%)
Jan 04, 2008	45.82	46.20	44.77	44.82	2,611,593	-1.40(-3.02%)
Jan 03, 2008	47.02	47.13	46.01	46.21	2,390,199	-0.57(-1.22%)
Jan 02, 2008	46.59	47.44	46.55	46.78	5,071,804	+0.26(+0.56%)

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.