Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	37.80	37.80	37.10	37.68	3,175,811	-0.13(-0.35%)
Mar 28, 2008	38.48	38.75	37.71	37.81	2,609,750	-0.33(-0.85%)
Mar 27, 2008	38.77	39.03	38.09	38.13	2,823,351	-0.82(-2.10%)
Mar 26, 2008	39.41	39.62	38.38	38.95	1,770,822	-0.55(-1.39%)
Mar 25, 2008	39.28	39.79	38.37	39.50	3,607,268	-0.57(-1.42%)
Mar 24, 2008	38.08	40.26	38.04	40.07	4,006,509	+1.96(+5.14%)
Mar 21, 2008	37.51	38.12	36.72	38.11	4,629,066	+0.00(+0.00%)
Mar 20, 2008	37.51	38.12	36.72	38.11	4,629,066	+1.26(+3.42%)
Mar 19, 2008	37.93	38.09	36.84	36.84	3,184,269	-0.90(-2.39%)
Mar 18, 2008	36.29	37.75	36.01	37.75	4,073,155	+2.06(+5.76%)
Mar 17, 2008	37.07	37.57	35.63	35.69	4,375,644	-0.78(-2.15%)
Mar 14, 2008	37.50	37.52	35.93	36.47	2,313,316	-0.70(-1.88%)
Mar 13, 2008	36.17	37.67	35.81	37.17	2,374,031	+0.60(+1.65%)
Mar 12, 2008	36.45	37.29	36.36	36.57	2,741,207	+0.08(+0.23%)
Mar 11, 2008	34.70	36.48	34.70	36.48	2,331,075	+1.95(+5.66%)
Mar 10, 2008	36.01	36.24	34.40	34.53	3,006,831	-1.48(-4.10%)
Mar 07, 2008	35.87	36.84	35.51	36.01	2,008,286	-0.06(-0.17%)
Mar 06, 2008	36.56	37.04	36.03	36.07	1,973,498	-0.50(-1.36%)
Mar 05, 2008	35.77	36.82	35.63	36.57	2,117,891	+0.80(+2.25%)
Mar 04, 2008	35.32	36.01	35.00	35.76	2,791,883	+0.17(+0.47%)
Mar 03, 2008	35.17	35.81	35.04	35.60	2,199,838	+0.44(+1.24%)
Feb 29, 2008	36.12	36.17	35.13	35.16	2,520,611	-1.51(-4.12%)
Feb 28, 2008	37.01	37.10	36.40	36.67	2,805,997	-0.62(-1.67%)
Feb 27, 2008	37.07	37.60	36.81	37.30	1,928,578	+0.24(+0.64%)
Feb 26, 2008	36.55	37.30	36.42	37.06	1,861,480	+0.34(+0.92%)
Feb 25, 2008	36.39	36.80	35.80	36.72	1,877,613	+0.39(+1.07%)
Feb 22, 2008	36.64	36.68	35.40	36.33	2,323,251	-0.13(-0.36%)
Feb 21, 2008	37.94	37.94	36.36	36.46	3,033,572	-1.14(-3.02%)
Feb 20, 2008	37.19	37.90	37.07	37.60	2,388,136	+0.28(+0.74%)
Feb 19, 2008	37.75	38.03	36.91	37.32	1,871,736	+0.04(+0.11%)
Feb 18, 2008	37.24	37.50	36.91	37.28	2,181,012	+0.00(+0.00%)
Feb 15, 2008	37.24	37.50	36.91	37.28	2,181,012	-0.14(-0.37%)
Feb 14, 2008	37.94	38.03	37.35	37.42	1,807,118	-0.67(-1.76%)
Feb 13, 2008	38.13	38.69	37.57	38.09	2,424,948	+0.25(+0.66%)
Feb 12, 2008	38.05	38.32	37.41	37.84	2,893,465	+0.14(+0.37%)
Feb 11, 2008	37.40	37.88	36.94	37.70	2,001,410	+0.26(+0.70%)
Feb 08, 2008	38.31	38.48	37.24	37.44	2,913,354	-1.07(-2.77%)
Feb 07, 2008	37.41	38.60	37.24	38.51	3,173,918	+1.01(+2.70%)
Feb 06, 2008	38.62	38.63	37.45	37.50	2,864,788	-0.42(-1.11%)
Feb 05, 2008	37.41	38.69	37.30	37.92	3,947,740	-0.07(-0.18%)
Feb 04, 2008	39.11	39.17	37.90	37.99	2,907,742	-0.98(-2.52%)
Feb 01, 2008	37.99	39.13	37.89	38.97	4,174,879	+0.51(+1.31%)
Jan 31, 2008	36.97	38.70	36.86	38.47	5,149,538	+1.10(+2.95%)
Jan 30, 2008	35.67	38.36	35.65	37.36	5,847,413	+2.17(+6.18%)
Jan 29, 2008	34.74	35.65	34.74	35.19	3,036,287	+0.35(+1.01%)
Jan 28, 2008	34.29	34.98	34.15	34.84	1,931,426	+0.47(+1.37%)
Jan 25, 2008	34.42	35.20	34.11	34.37	2,145,974	-0.08(-0.24%)
Jan 24, 2008	35.28	35.39	34.03	34.45	3,507,029	-0.88(-2.49%)
Jan 23, 2008	32.17	35.65	32.14	35.33	5,314,737	+2.49(+7.57%)
Jan 22, 2008	32.49	33.32	32.15	32.84	4,079,999	-0.79(-2.35%)
Jan 21, 2008	32.56	34.55	32.55	33.63	3,678,321	+0.00(+0.00%)
Jan 18, 2008	32.56	34.55	32.55	33.63	3,678,321	+0.82(+2.51%)
Jan 17, 2008	33.83	34.41	32.75	32.81	3,188,900	-1.13(-3.33%)
Jan 16, 2008	32.95	34.39	32.91	33.94	2,478,960	+0.81(+2.45%)
Jan 15, 2008	33.17	33.80	32.99	33.13	2,681,044	-0.37(-1.10%)
Jan 14, 2008	33.23	33.72	32.94	33.49	1,689,789	+0.63(+1.92%)
Jan 11, 2008	33.31	33.61	32.67	32.86	2,144,140	-0.68(-2.02%)
Jan 10, 2008	32.96	34.07	32.68	33.54	2,106,381	+0.24(+0.71%)
Jan 09, 2008	32.86	33.56	32.56	33.31	3,019,769	+0.51(+1.54%)
Jan 08, 2008	35.02	35.18	32.70	32.80	3,835,642	-2.26(-6.44%)
Jan 07, 2008	34.98	35.55	34.28	35.06	3,193,602	+0.45(+1.30%)
Jan 04, 2008	35.81	35.94	34.52	34.61	2,569,132	-1.37(-3.81%)
Jan 03, 2008	35.87	36.33	35.79	35.98	2,095,615	+0.05(+0.13%)
Jan 02, 2008	37.57	37.64	35.72	35.93	3,099,185	-1.55(-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.