Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.91	30.26	28.96	29.18	3,407,819	-1.17(-3.84%)
Mar 28, 2008	31.72	31.99	30.27	30.34	2,027,233	-1.26(-3.99%)
Mar 27, 2008	33.88	34.04	31.00	31.60	3,135,081	-2.20(-6.51%)
Mar 26, 2008	33.95	34.02	32.03	33.81	1,897,694	-0.32(-0.94%)
Mar 25, 2008	33.04	34.54	31.69	34.13	2,940,051	+1.58(+4.86%)
Mar 24, 2008	30.35	33.19	30.17	32.54	3,718,805	+1.80(+5.85%)
Mar 21, 2008	28.90	31.00	28.22	30.75	3,595,306	+0.00(+0.00%)
Mar 20, 2008	28.90	31.00	28.22	30.75	3,595,306	+1.60(+5.49%)
Mar 19, 2008	31.82	32.03	28.96	29.14	3,575,657	-2.65(-8.34%)
Mar 18, 2008	31.90	33.10	30.43	31.79	2,939,499	+0.41(+1.30%)
Mar 17, 2008	32.37	33.39	31.00	31.39	2,711,409	-2.53(-7.47%)
Mar 14, 2008	36.18	36.75	33.63	33.92	1,384,486	-1.59(-4.49%)
Mar 13, 2008	34.64	37.54	33.84	35.52	2,600,294	+0.58(+1.66%)
Mar 12, 2008	32.71	35.09	31.70	34.94	3,530,570	+2.23(+6.81%)
Mar 11, 2008	33.27	34.07	31.99	32.71	2,928,966	+0.33(+1.03%)
Mar 10, 2008	35.11	35.11	31.77	32.37	2,880,614	-2.68(-7.66%)
Mar 07, 2008	35.69	37.38	34.28	35.06	1,753,649	-1.12(-3.11%)
Mar 06, 2008	36.52	37.68	36.11	36.18	1,913,453	-1.00(-2.69%)
Mar 05, 2008	36.80	37.41	36.12	37.18	2,701,283	+0.55(+1.51%)
Mar 04, 2008	37.55	38.29	35.77	36.63	3,221,643	-1.40(-3.67%)
Mar 03, 2008	39.69	39.88	37.59	38.03	1,666,040	-1.95(-4.87%)
Feb 29, 2008	40.38	40.85	39.74	39.98	1,235,919	-0.87(-2.14%)
Feb 28, 2008	40.74	41.54	40.31	40.85	1,444,781	+0.06(+0.15%)
Feb 27, 2008	40.88	41.23	39.81	40.79	1,885,934	-0.22(-0.53%)
Feb 26, 2008	40.41	41.36	39.13	41.01	3,008,945	+1.29(+3.24%)
Feb 25, 2008	38.53	39.93	38.17	39.72	1,332,328	+1.19(+3.08%)
Feb 22, 2008	39.52	39.85	37.48	38.53	2,126,600	-0.93(-2.35%)
Feb 21, 2008	40.52	40.88	39.18	39.46	1,649,620	-1.05(-2.59%)
Feb 20, 2008	38.32	40.77	38.32	40.51	1,340,617	+1.41(+3.61%)
Feb 19, 2008	41.56	41.91	38.50	39.10	2,474,039	-1.66(-4.06%)
Feb 18, 2008	41.70	42.64	40.37	40.76	0	+0.00(+0.00%)
Feb 15, 2008	41.70	42.64	40.37	40.76	2,345,360	-1.56(-3.69%)
Feb 14, 2008	43.00	43.16	41.74	42.32	1,956,086	-0.57(-1.32%)
Feb 13, 2008	42.93	43.27	42.37	42.88	1,349,365	+0.46(+1.08%)
Feb 12, 2008	42.25	42.93	41.95	42.42	1,451,486	+0.57(+1.37%)
Feb 11, 2008	41.72	42.41	41.50	41.85	1,662,093	+0.78(+1.91%)
Feb 08, 2008	41.50	41.83	40.93	41.07	1,403,518	-0.36(-0.87%)
Feb 07, 2008	41.23	42.76	40.59	41.43	2,233,069	-0.49(-1.17%)
Feb 06, 2008	41.10	42.25	40.54	41.92	3,243,499	+1.51(+3.74%)
Feb 05, 2008	39.25	40.41	38.96	40.41	2,511,941	+0.85(+2.15%)
Feb 04, 2008	39.52	41.21	38.78	39.56	2,700,563	+0.14(+0.35%)
Feb 01, 2008	38.83	39.62	37.52	39.42	3,653,243	+0.80(+2.08%)
Jan 31, 2008	37.89	39.08	37.83	38.62	3,828,640	+0.17(+0.44%)
Jan 30, 2008	37.13	38.96	36.50	38.45	8,898,160	+1.06(+2.82%)
Jan 29, 2008	39.71	40.88	37.14	37.39	31,859,012	-19.17(-33.89%)
Jan 28, 2008	55.88	56.56	53.25	56.56	9,008,731	+1.67(+3.04%)
Jan 25, 2008	57.20	57.20	54.23	54.89	3,163,237	+0.24(+0.44%)
Jan 24, 2008	53.80	55.19	51.99	54.65	3,665,103	+1.83(+3.47%)
Jan 23, 2008	52.35	53.83	51.21	52.82	4,826,162	-2.00(-3.65%)
Jan 22, 2008	49.44	55.28	49.40	54.82	5,283,973	-0.56(-1.01%)
Jan 21, 2008	55.60	56.39	53.22	55.38	0	+0.00(+0.00%)
Jan 18, 2008	55.60	56.39	53.22	55.38	3,234,060	+0.36(+0.66%)
Jan 17, 2008	57.55	58.49	54.36	55.02	3,928,232	-1.88(-3.31%)
Jan 16, 2008	53.38	57.03	52.47	56.90	3,833,332	+2.43(+4.47%)
Jan 15, 2008	55.56	57.51	53.73	54.47	3,536,462	-1.57(-2.81%)
Jan 14, 2008	54.51	56.73	53.38	56.04	2,822,691	+3.21(+6.08%)
Jan 11, 2008	53.41	54.38	51.67	52.83	3,096,547	-1.89(-3.45%)
Jan 10, 2008	53.97	56.17	52.91	54.72	2,642,535	+0.28(+0.51%)
Jan 09, 2008	52.09	54.51	51.80	54.44	4,342,540	+3.67(+7.24%)
Jan 08, 2008	50.43	54.17	50.15	50.77	3,880,499	+1.03(+2.07%)
Jan 07, 2008	55.37	55.63	48.83	49.74	6,764,238	-5.11(-9.32%)
Jan 04, 2008	55.88	56.48	54.19	54.85	2,465,872	-2.36(-4.12%)
Jan 03, 2008	57.85	59.24	56.22	57.20	3,104,134	-0.44(-0.77%)
Jan 02, 2008	58.25	58.59	56.63	57.65	1,470,076	-0.27(-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.