Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	39.56	39.56	38.83	39.43	3,034,784	-0.14(-0.35%)
Mar 28, 2008	40.27	40.55	39.46	39.56	2,493,860	-0.34(-0.85%)
Mar 27, 2008	40.57	40.85	39.86	39.91	2,697,976	-0.86(-2.10%)
Mar 26, 2008	41.25	41.46	40.17	40.76	1,692,186	-0.57(-1.39%)
Mar 25, 2008	41.10	41.64	40.15	41.33	3,447,083	-0.59(-1.42%)
Mar 24, 2008	39.85	42.13	39.80	41.93	3,828,594	+2.05(+5.14%)
Mar 21, 2008	39.25	39.89	38.43	39.88	4,423,506	+0.00(+0.00%)
Mar 20, 2008	39.25	39.89	38.43	39.88	4,423,506	+1.32(+3.42%)
Mar 19, 2008	39.69	39.86	38.56	38.56	3,042,867	-0.94(-2.39%)
Mar 18, 2008	37.98	39.51	37.69	39.50	3,892,281	+2.15(+5.76%)
Mar 17, 2008	38.79	39.32	37.29	37.35	4,181,337	-0.82(-2.15%)
Mar 14, 2008	39.25	39.26	37.60	38.17	2,210,590	-0.73(-1.88%)
Mar 13, 2008	37.85	39.42	37.48	38.90	2,268,609	+0.63(+1.65%)
Mar 12, 2008	38.14	39.02	38.05	38.27	2,619,480	+0.09(+0.23%)
Mar 11, 2008	36.32	38.18	36.32	38.18	2,227,561	+2.04(+5.66%)
Mar 10, 2008	37.69	37.93	36.00	36.14	2,873,309	-1.54(-4.10%)
Mar 07, 2008	37.54	38.55	37.16	37.68	1,919,105	-0.07(-0.17%)
Mar 06, 2008	38.26	38.76	37.70	37.75	1,885,862	-0.52(-1.36%)
Mar 05, 2008	37.43	38.54	37.28	38.27	2,023,843	+0.84(+2.25%)
Mar 04, 2008	36.96	37.68	36.63	37.43	2,667,905	+0.17(+0.47%)
Mar 03, 2008	36.80	37.48	36.67	37.25	2,102,151	+0.46(+1.24%)
Feb 29, 2008	37.80	37.85	36.76	36.80	2,408,680	-1.58(-4.12%)
Feb 28, 2008	38.73	38.83	38.09	38.38	2,681,393	-0.65(-1.67%)
Feb 27, 2008	38.79	39.35	38.52	39.03	1,842,937	+0.25(+0.64%)
Feb 26, 2008	38.25	39.03	38.12	38.78	1,778,819	+0.36(+0.92%)
Feb 25, 2008	38.09	38.51	37.46	38.43	1,794,235	+0.41(+1.07%)
Feb 22, 2008	38.35	38.38	37.05	38.02	2,220,084	-0.14(-0.36%)
Feb 21, 2008	39.70	39.70	38.05	38.16	2,898,862	-1.19(-3.02%)
Feb 20, 2008	38.92	39.67	38.79	39.35	2,282,088	+0.29(+0.74%)
Feb 19, 2008	39.50	39.80	38.62	39.06	1,788,619	+0.04(+0.11%)
Feb 18, 2008	38.97	39.25	38.62	39.01	2,084,161	+0.00(+0.00%)
Feb 15, 2008	38.97	39.25	38.62	39.01	2,084,161	-0.14(-0.37%)
Feb 14, 2008	39.70	39.80	39.09	39.16	1,726,870	-0.70(-1.76%)
Feb 13, 2008	39.91	40.49	39.32	39.86	2,317,265	+0.26(+0.66%)
Feb 12, 2008	39.82	40.10	39.15	39.60	2,764,976	+0.15(+0.37%)
Feb 11, 2008	39.14	39.64	38.65	39.46	1,912,535	+0.28(+0.70%)
Feb 08, 2008	40.09	40.27	38.97	39.18	2,783,983	-1.12(-2.77%)
Feb 07, 2008	39.14	40.39	38.97	40.30	3,032,976	+1.06(+2.70%)
Feb 06, 2008	40.42	40.43	39.19	39.24	2,737,573	-0.44(-1.11%)
Feb 05, 2008	39.14	40.49	39.03	39.68	3,772,435	-0.07(-0.18%)
Feb 04, 2008	40.93	40.99	39.66	39.75	2,778,619	-1.03(-2.52%)
Feb 01, 2008	39.76	40.95	39.65	40.78	3,989,487	+0.53(+1.31%)
Jan 31, 2008	38.69	40.50	38.57	40.25	4,920,865	+1.15(+2.95%)
Jan 30, 2008	37.33	40.14	37.31	39.10	5,587,750	+2.28(+6.18%)
Jan 29, 2008	36.35	37.31	36.35	36.83	2,901,456	+0.37(+1.01%)
Jan 28, 2008	35.88	36.60	35.74	36.46	1,845,659	+0.49(+1.37%)
Jan 25, 2008	36.02	36.83	35.69	35.96	2,050,679	-0.09(-0.24%)
Jan 24, 2008	36.92	37.04	35.61	36.05	3,351,295	-0.92(-2.49%)
Jan 23, 2008	33.67	37.31	33.63	36.97	5,078,729	+2.60(+7.57%)
Jan 22, 2008	34.00	34.87	33.64	34.37	3,898,821	-0.83(-2.35%)
Jan 21, 2008	34.07	36.15	34.06	35.19	3,514,980	+0.00(+0.00%)
Jan 18, 2008	34.07	36.15	34.06	35.19	3,514,980	+0.86(+2.51%)
Jan 17, 2008	35.40	36.01	34.27	34.33	3,047,292	-1.18(-3.33%)
Jan 16, 2008	34.48	35.99	34.44	35.51	2,368,878	+0.85(+2.45%)
Jan 15, 2008	34.72	35.37	34.52	34.67	2,561,989	-0.38(-1.10%)
Jan 14, 2008	34.77	35.28	34.47	35.05	1,614,752	+0.66(+1.92%)
Jan 11, 2008	34.86	35.17	34.19	34.39	2,048,926	-0.71(-2.02%)
Jan 10, 2008	34.49	35.65	34.19	35.10	2,012,844	+0.25(+0.71%)
Jan 09, 2008	34.39	35.12	34.07	34.85	2,885,672	+0.53(+1.54%)
Jan 08, 2008	36.64	36.81	34.22	34.32	3,665,315	-2.36(-6.44%)
Jan 07, 2008	36.61	37.20	35.88	36.69	3,051,786	+0.47(+1.30%)
Jan 04, 2008	37.47	37.62	36.13	36.22	2,455,046	-1.44(-3.81%)
Jan 03, 2008	37.54	38.02	37.45	37.65	2,002,556	+0.05(+0.14%)
Jan 02, 2008	39.31	39.39	37.38	37.60	2,961,562	-1.62(-4.14%)

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.