Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	38.76	39.64	38.76	38.95	753,400	-0.26(-0.66%)
Mar 28, 2008	39.40	39.94	38.75	39.21	653,656	+0.06(+0.15%)
Mar 27, 2008	38.74	39.18	38.60	39.15	496,135	+0.45(+1.16%)
Mar 26, 2008	39.20	39.20	37.82	38.70	449,900	+0.43(+1.12%)
Mar 25, 2008	37.60	38.67	37.60	38.27	463,584	+0.65(+1.73%)
Mar 24, 2008	37.89	38.46	36.87	37.62	596,359	+0.77(+2.09%)
Mar 21, 2008	36.13	37.19	35.65	36.85	690,479	+0.00(+0.00%)
Mar 20, 2008	36.13	37.19	35.65	36.85	690,479	+0.37(+1.01%)
Mar 19, 2008	37.49	38.34	36.31	36.48	592,085	-1.56(-4.10%)
Mar 18, 2008	37.52	38.71	36.45	38.04	807,759	+0.61(+1.63%)
Mar 17, 2008	36.00	38.53	35.42	37.43	940,500	+0.24(+0.65%)
Mar 14, 2008	38.49	38.49	36.47	37.19	720,257	-0.06(-0.16%)
Mar 13, 2008	36.29	37.89	35.53	37.25	1,439,727	+0.90(+2.48%)
Mar 12, 2008	32.43	36.58	31.30	36.35	4,473,647	-1.18(-3.14%)
Mar 11, 2008	41.81	42.64	36.73	37.53	3,244,624	-7.12(-15.95%)
Mar 10, 2008	44.09	46.43	44.09	44.65	598,644	+0.77(+1.75%)
Mar 07, 2008	43.00	44.97	42.26	43.88	664,251	+0.43(+0.99%)
Mar 06, 2008	45.10	45.21	43.32	43.45	591,550	-1.80(-3.98%)
Mar 05, 2008	44.96	46.29	44.80	45.25	708,871	+0.09(+0.20%)
Mar 04, 2008	45.65	46.39	44.60	45.16	761,410	-1.48(-3.17%)
Mar 03, 2008	47.69	47.84	45.88	46.64	855,214	-1.10(-2.30%)
Feb 29, 2008	48.49	49.01	47.50	47.74	613,529	-1.03(-2.11%)
Feb 28, 2008	50.02	51.00	48.52	48.77	492,850	-1.39(-2.77%)
Feb 27, 2008	49.02	50.79	49.02	50.16	385,520	-0.07(-0.14%)
Feb 26, 2008	49.87	51.70	49.68	50.23	572,707	-0.55(-1.08%)
Feb 25, 2008	50.85	51.00	48.71	50.78	679,019	-0.22(-0.43%)
Feb 22, 2008	52.16	52.43	50.16	51.00	502,328	-1.15(-2.21%)
Feb 21, 2008	53.46	53.90	52.08	52.15	421,633	-1.06(-1.99%)
Feb 20, 2008	53.80	53.80	51.87	53.21	580,785	+0.37(+0.70%)
Feb 19, 2008	54.21	54.98	52.20	52.84	844,006	-1.27(-2.35%)
Feb 18, 2008	50.00	54.44	50.00	54.11	0	+0.00(+0.00%)
Feb 15, 2008	50.00	54.44	50.00	54.11	1,460,858	+3.07(+6.01%)
Feb 14, 2008	48.51	53.17	48.51	51.04	4,165,298	+2.45(+5.04%)
Feb 13, 2008	49.99	49.99	44.62	48.59	2,838,374	-0.89(-1.80%)
Feb 12, 2008	48.00	49.81	48.00	49.48	377,943	+0.80(+1.64%)
Feb 11, 2008	50.75	50.75	47.50	48.68	609,926	-1.12(-2.25%)
Feb 08, 2008	50.51	51.16	49.24	49.80	752,828	-1.27(-2.49%)
Feb 07, 2008	48.45	51.50	48.45	51.07	809,951	+1.43(+2.88%)
Feb 06, 2008	48.27	50.51	47.55	49.64	1,081,715	+1.93(+4.05%)
Feb 05, 2008	49.50	49.50	47.39	47.71	636,937	-1.32(-2.69%)
Feb 04, 2008	48.18	49.25	47.64	49.03	954,836	+1.46(+3.07%)
Feb 01, 2008	48.43	48.43	46.57	47.57	809,230	+0.67(+1.43%)
Jan 31, 2008	47.22	48.05	46.07	46.90	1,239,464	-0.28(-0.59%)
Jan 30, 2008	47.72	48.61	46.56	47.18	951,347	+0.00(+0.00%)
Jan 29, 2008	48.11	48.11	46.02	47.18	783,986	-0.90(-1.87%)
Jan 28, 2008	45.99	49.38	45.60	48.08	2,205,630	+4.96(+11.50%)
Jan 25, 2008	43.21	46.80	41.25	43.12	2,644,463	+0.87(+2.06%)
Jan 24, 2008	48.60	48.60	40.56	42.25	4,993,794	-8.69(-17.06%)
Jan 23, 2008	51.97	53.30	44.25	50.94	3,652,855	-1.46(-2.79%)
Jan 22, 2008	51.01	54.14	50.91	52.40	1,956,176	-1.46(-2.71%)
Jan 21, 2008	54.55	55.35	52.00	53.86	0	+0.00(+0.00%)
Jan 18, 2008	54.55	55.35	52.00	53.86	1,276,403	+0.46(+0.86%)
Jan 17, 2008	55.22	57.33	52.82	53.40	1,951,741	-0.85(-1.57%)
Jan 16, 2008	55.10	56.09	53.07	54.25	1,394,502	-1.88(-3.35%)
Jan 15, 2008	56.23	58.72	55.02	56.13	2,689,324	-0.30(-0.53%)
Jan 14, 2008	50.56	58.73	49.55	56.43	6,697,593	+9.44(+20.09%)
Jan 11, 2008	47.50	47.50	46.75	46.99	580,125	-0.10(-0.21%)
Jan 10, 2008	46.70	47.80	45.08	47.09	1,226,662	+0.91(+1.97%)
Jan 09, 2008	45.01	46.35	44.77	46.18	792,438	+0.58(+1.27%)
Jan 08, 2008	47.02	47.68	45.15	45.60	1,303,259	-1.31(-2.79%)
Jan 07, 2008	46.74	47.25	44.90	46.91	1,160,528	+0.50(+1.08%)
Jan 04, 2008	47.00	47.00	44.80	46.41	1,293,236	+0.25(+0.54%)
Jan 03, 2008	43.61	47.00	43.50	46.16	2,120,114	+4.17(+9.93%)
Jan 02, 2008	42.01	42.70	41.71	41.99	400,128	-0.42(-0.99%)

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.