Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	41.78	41.81	40.79	41.31	735,191	-0.31(-0.74%)
Mar 28, 2008	41.42	42.05	41.05	41.62	530,758	+0.29(+0.69%)
Mar 27, 2008	42.18	42.83	41.30	41.34	634,781	-0.93(-2.21%)
Mar 26, 2008	42.96	42.96	41.87	42.27	988,597	-1.01(-2.32%)
Mar 25, 2008	43.48	43.86	42.06	43.28	937,760	-0.11(-0.25%)
Mar 24, 2008	41.36	43.53	41.36	43.39	1,237,959	+2.18(+5.29%)
Mar 21, 2008	40.81	41.56	40.32	41.20	1,539,777	+0.00(+0.00%)
Mar 20, 2008	40.81	41.56	40.32	41.20	1,539,777	+0.34(+0.83%)
Mar 19, 2008	42.41	43.32	40.84	40.87	1,336,803	-1.42(-3.35%)
Mar 18, 2008	41.31	42.41	40.76	42.28	1,653,866	+1.89(+4.69%)
Mar 17, 2008	39.56	40.76	39.32	40.39	2,327,618	-0.11(-0.27%)
Mar 14, 2008	40.51	41.14	38.99	40.50	1,914,051	+0.23(+0.58%)
Mar 13, 2008	39.29	40.39	38.74	40.26	985,441	+0.37(+0.92%)
Mar 12, 2008	40.44	40.65	39.84	39.90	697,411	-0.57(-1.40%)
Mar 11, 2008	40.21	40.51	39.57	40.46	1,153,793	+1.42(+3.63%)
Mar 10, 2008	40.38	40.60	39.05	39.05	1,362,413	-1.31(-3.26%)
Mar 07, 2008	41.87	42.12	40.02	40.36	1,955,201	-2.16(-5.08%)
Mar 06, 2008	42.92	43.25	42.35	42.52	899,082	-0.54(-1.26%)
Mar 05, 2008	42.78	43.24	42.61	43.06	1,273,274	+0.35(+0.81%)
Mar 04, 2008	42.22	42.80	41.73	42.72	1,158,426	+0.15(+0.34%)
Mar 03, 2008	41.56	42.81	41.42	42.57	946,540	+0.93(+2.24%)
Feb 29, 2008	42.64	42.64	41.51	41.64	1,535,086	-1.37(-3.19%)
Feb 28, 2008	43.96	43.96	42.31	43.01	1,445,138	-1.40(-3.14%)
Feb 27, 2008	44.06	44.62	43.56	44.41	846,044	-0.02(-0.05%)
Feb 26, 2008	42.19	44.81	42.19	44.43	1,600,267	+1.92(+4.53%)
Feb 25, 2008	41.23	42.66	40.73	42.50	1,152,098	+1.16(+2.81%)
Feb 22, 2008	41.98	41.98	40.54	41.34	1,129,738	-0.58(-1.38%)
Feb 21, 2008	41.76	42.92	41.76	41.92	2,113,171	+0.33(+0.79%)
Feb 20, 2008	40.10	41.62	40.00	41.59	1,005,265	+1.34(+3.32%)
Feb 19, 2008	39.96	40.62	39.83	40.26	743,217	+0.35(+0.86%)
Feb 18, 2008	39.76	40.15	39.39	39.91	0	+0.00(+0.00%)
Feb 15, 2008	39.76	40.15	39.39	39.91	505,584	-0.24(-0.60%)
Feb 14, 2008	40.92	40.92	40.07	40.15	1,076,684	-0.54(-1.34%)
Feb 13, 2008	39.75	40.79	39.68	40.70	1,369,764	+1.54(+3.94%)
Feb 12, 2008	39.51	40.12	38.87	39.16	1,710,705	-0.12(-0.32%)
Feb 11, 2008	39.18	39.35	38.44	39.28	1,173,505	+0.18(+0.45%)
Feb 08, 2008	38.22	39.20	38.06	39.10	995,897	+0.50(+1.29%)
Feb 07, 2008	38.80	39.40	38.14	38.61	1,444,389	-0.49(-1.26%)
Feb 06, 2008	40.80	40.80	39.08	39.10	1,836,536	-1.39(-3.43%)
Feb 05, 2008	41.05	41.05	40.33	40.49	1,856,785	-1.23(-2.96%)
Feb 04, 2008	42.13	42.19	41.34	41.72	1,393,770	-0.41(-0.98%)
Feb 01, 2008	41.21	42.78	41.21	42.13	2,910,022	+1.15(+2.81%)
Jan 31, 2008	40.10	41.73	39.42	40.98	2,515,057	+0.02(+0.05%)
Jan 30, 2008	40.10	41.49	40.10	40.96	1,969,336	+1.04(+2.61%)
Jan 29, 2008	39.24	39.95	39.15	39.91	1,448,073	+1.01(+2.61%)
Jan 28, 2008	37.75	38.92	37.36	38.90	1,134,704	+1.04(+2.75%)
Jan 25, 2008	38.44	38.99	37.58	37.86	1,074,543	-0.38(-1.00%)
Jan 24, 2008	38.18	38.66	36.94	38.24	2,255,846	+1.48(+4.02%)
Jan 23, 2008	35.56	37.06	35.08	36.76	1,428,554	+0.38(+1.05%)
Jan 22, 2008	36.49	36.70	33.56	36.38	1,520,637	+0.52(+1.45%)
Jan 21, 2008	36.79	36.83	35.42	35.86	0	+0.00(+0.00%)
Jan 18, 2008	36.79	36.83	35.42	35.86	1,606,805	-0.75(-2.05%)
Jan 17, 2008	38.08	38.13	36.53	36.61	883,219	-1.29(-3.41%)
Jan 16, 2008	36.64	38.66	36.58	37.90	1,490,398	+1.01(+2.75%)
Jan 15, 2008	37.27	38.16	36.03	36.89	1,375,758	-0.72(-1.91%)
Jan 14, 2008	37.96	38.28	37.43	37.61	735,063	-0.29(-0.76%)
Jan 11, 2008	37.91	38.36	37.42	37.89	749,029	-0.31(-0.81%)
Jan 10, 2008	37.78	38.57	37.51	38.20	882,402	+0.20(+0.52%)
Jan 09, 2008	37.49	38.07	36.99	38.00	1,073,045	+0.48(+1.27%)
Jan 08, 2008	38.52	38.74	37.53	37.53	1,018,881	-0.71(-1.86%)
Jan 07, 2008	37.72	38.39	37.42	38.24	1,013,401	+0.66(+1.76%)
Jan 04, 2008	38.72	38.86	37.45	37.58	1,525,549	-1.59(-4.05%)
Jan 03, 2008	40.43	40.50	39.13	39.16	1,283,863	-1.26(-3.12%)
Jan 02, 2008	41.33	41.49	38.19	40.43	1,642,930	-1.36(-3.25%)

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.