Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	37.20	37.60	37.00	37.46	2,264,118	+0.28(+0.75%)
Mar 28, 2008	37.66	37.70	37.17	37.18	1,283,426	-0.26(-0.71%)
Mar 27, 2008	37.92	37.94	37.37	37.45	962,116	-0.32(-0.84%)
Mar 26, 2008	37.90	37.92	37.50	37.76	2,069,159	-0.22(-0.57%)
Mar 25, 2008	37.47	38.27	37.37	37.98	4,225,070	+0.48(+1.27%)
Mar 24, 2008	37.60	37.70	37.21	37.51	2,569,273	-0.02(-0.05%)
Mar 21, 2008	37.26	37.69	37.08	37.53	2,996,608	+0.00(+0.00%)
Mar 20, 2008	37.26	37.69	37.08	37.53	2,996,608	+0.44(+1.19%)
Mar 19, 2008	37.70	37.83	37.08	37.08	2,081,183	-0.28(-0.76%)
Mar 18, 2008	36.96	37.41	36.88	37.37	2,001,184	+0.59(+1.60%)
Mar 17, 2008	36.62	37.23	36.62	36.78	2,433,146	-0.32(-0.86%)
Mar 14, 2008	37.61	37.76	36.92	37.10	1,737,646	-0.52(-1.37%)
Mar 13, 2008	37.17	37.70	37.17	37.61	1,557,561	+0.24(+0.65%)
Mar 12, 2008	37.76	37.76	37.35	37.37	1,917,277	-0.28(-0.74%)
Mar 11, 2008	37.76	37.97	37.20	37.64	1,656,771	+0.23(+0.62%)
Mar 10, 2008	37.69	37.90	37.41	37.41	1,365,190	-0.17(-0.46%)
Mar 07, 2008	37.46	37.80	37.29	37.58	1,992,122	-0.18(-0.47%)
Mar 06, 2008	38.21	38.27	37.75	37.76	1,526,880	-0.56(-1.45%)
Mar 05, 2008	38.07	38.65	38.07	38.32	1,825,618	+0.16(+0.42%)
Mar 04, 2008	38.17	38.42	37.94	38.16	1,837,399	-0.34(-0.89%)
Mar 03, 2008	38.52	38.52	38.24	38.50	1,437,285	+0.02(+0.05%)
Feb 29, 2008	38.63	38.97	38.38	38.48	2,070,430	-0.32(-0.82%)
Feb 28, 2008	39.35	39.44	38.77	38.80	1,495,416	-0.61(-1.54%)
Feb 27, 2008	39.40	39.76	39.35	39.41	2,879,376	-0.10(-0.25%)
Feb 26, 2008	37.94	39.68	37.94	39.51	4,767,970	+1.26(+3.30%)
Feb 25, 2008	38.20	38.37	38.01	38.25	3,209,020	-0.01(-0.02%)
Feb 22, 2008	37.43	38.29	37.18	38.25	3,395,993	+1.05(+2.83%)
Feb 21, 2008	37.14	37.42	37.05	37.20	3,714,952	+0.12(+0.32%)
Feb 20, 2008	37.27	37.39	36.78	37.08	2,878,991	-0.40(-1.06%)
Feb 19, 2008	37.98	37.98	37.42	37.48	2,040,306	-0.15(-0.39%)
Feb 18, 2008	37.79	37.85	37.32	37.62	0	+0.00(+0.00%)
Feb 15, 2008	37.79	37.85	37.32	37.62	1,742,425	-0.20(-0.52%)
Feb 14, 2008	38.42	38.69	37.74	37.82	3,233,667	-0.60(-1.57%)
Feb 13, 2008	37.78	38.51	37.60	38.42	2,465,135	+0.85(+2.27%)
Feb 12, 2008	37.74	37.94	37.31	37.57	2,824,351	-0.17(-0.46%)
Feb 11, 2008	37.80	38.05	37.47	37.74	2,127,452	+0.01(+0.02%)
Feb 08, 2008	37.70	38.08	37.58	37.74	1,890,127	-0.35(-0.92%)
Feb 07, 2008	38.17	38.43	37.72	38.09	4,414,302	-0.21(-0.55%)
Feb 06, 2008	38.52	38.69	37.99	38.30	5,085,621	-1.01(-2.56%)
Feb 05, 2008	40.00	40.14	39.13	39.30	2,674,543	-0.86(-2.14%)
Feb 04, 2008	41.47	41.55	40.11	40.16	3,959,926	-1.56(-3.74%)
Feb 01, 2008	40.32	42.32	40.32	41.72	3,731,666	+1.16(+2.85%)
Jan 31, 2008	39.17	40.87	39.17	40.57	2,847,034	+0.91(+2.30%)
Jan 30, 2008	40.00	40.21	39.45	39.65	1,494,584	-0.44(-1.09%)
Jan 29, 2008	40.01	40.28	39.60	40.09	1,703,776	+0.09(+0.21%)
Jan 28, 2008	39.74	40.08	39.56	40.01	1,360,465	+0.60(+1.51%)
Jan 25, 2008	40.01	40.01	39.17	39.41	1,904,512	-0.30(-0.75%)
Jan 24, 2008	40.58	40.58	38.56	39.71	2,905,097	-0.77(-1.91%)
Jan 23, 2008	38.76	40.59	38.76	40.48	3,656,875	+1.04(+2.63%)
Jan 22, 2008	39.28	40.03	38.69	39.44	3,711,477	-0.73(-1.83%)
Jan 21, 2008	41.09	41.14	39.77	40.18	0	+0.00(+0.00%)
Jan 18, 2008	41.09	41.14	39.77	40.18	3,104,453	-0.69(-1.70%)
Jan 17, 2008	41.35	41.66	40.70	40.87	2,525,295	-0.44(-1.06%)
Jan 16, 2008	40.56	42.15	40.56	41.31	3,710,633	+0.65(+1.59%)
Jan 15, 2008	40.54	41.06	40.17	40.66	2,302,348	-0.30(-0.73%)
Jan 14, 2008	40.72	41.33	40.69	40.96	1,959,463	+0.24(+0.58%)
Jan 11, 2008	41.22	41.39	40.61	40.72	2,846,231	-0.85(-2.05%)
Jan 10, 2008	41.39	42.31	41.22	41.57	2,855,450	+0.11(+0.26%)
Jan 09, 2008	41.70	41.88	41.14	41.47	3,439,151	-0.27(-0.65%)
Jan 08, 2008	42.41	42.53	41.69	41.74	3,674,618	-0.43(-1.02%)
Jan 07, 2008	42.13	42.42	41.83	42.17	2,088,964	+0.21(+0.50%)
Jan 04, 2008	41.87	42.43	41.80	41.96	2,373,364	+0.00(+0.00%)
Jan 03, 2008	42.47	42.74	41.93	41.96	1,488,007	-0.30(-0.70%)
Jan 02, 2008	42.84	43.15	42.02	42.25	1,931,793	-0.85(-1.96%)

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.