Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	32.10	32.22	31.92	32.05	3,102,033	+0.18(+0.56%)
Mar 28, 2008	32.15	32.37	31.88	31.88	1,658,799	-0.24(-0.73%)
Mar 27, 2008	32.41	32.47	31.89	32.11	2,005,933	+0.35(+1.09%)
Mar 26, 2008	32.53	32.53	31.76	31.76	2,630,991	-0.41(-1.27%)
Mar 25, 2008	32.17	32.39	31.83	32.17	2,724,045	+0.35(+1.09%)
Mar 24, 2008	30.86	32.06	30.86	31.83	2,655,760	+1.15(+3.75%)
Mar 21, 2008	30.38	30.74	29.72	30.68	2,763,799	+0.00(+0.00%)
Mar 20, 2008	30.38	30.74	29.72	30.68	2,763,799	+0.46(+1.51%)
Mar 19, 2008	31.41	31.68	30.01	30.22	2,882,157	-1.79(-5.58%)
Mar 18, 2008	31.21	32.01	30.89	32.01	3,020,994	+1.73(+5.71%)
Mar 17, 2008	30.63	30.63	29.65	30.28	4,790,826	-1.02(-3.26%)
Mar 14, 2008	32.54	32.54	31.01	31.30	4,001,407	-1.17(-3.61%)
Mar 13, 2008	31.60	32.63	31.46	32.47	3,264,732	-0.06(-0.20%)
Mar 12, 2008	33.17	33.32	32.53	32.53	2,772,690	-0.79(-2.38%)
Mar 11, 2008	32.88	33.54	32.20	33.33	2,723,567	+2.11(+6.76%)
Mar 10, 2008	31.76	32.17	31.10	31.22	2,081,708	-0.90(-2.81%)
Mar 07, 2008	32.15	32.67	31.73	32.12	2,437,902	-0.35(-1.08%)
Mar 06, 2008	33.42	33.48	32.40	32.47	2,206,803	-1.01(-3.01%)
Mar 05, 2008	33.12	33.63	32.93	33.48	2,109,990	+0.62(+1.88%)
Mar 04, 2008	33.03	33.19	32.22	32.87	5,981,801	-0.61(-1.83%)
Mar 03, 2008	33.24	33.48	32.88	33.48	2,283,041	+0.19(+0.57%)
Feb 29, 2008	34.01	34.12	33.08	33.29	1,918,232	-1.09(-3.16%)
Feb 28, 2008	34.39	34.68	34.23	34.38	2,131,204	-0.29(-0.83%)
Feb 27, 2008	34.33	34.88	34.19	34.66	2,307,340	+0.14(+0.40%)
Feb 26, 2008	34.01	34.57	33.73	34.52	2,013,274	+0.63(+1.87%)
Feb 25, 2008	34.10	34.18	33.31	33.89	2,069,415	+0.37(+1.10%)
Feb 22, 2008	33.46	33.66	32.77	33.52	2,020,359	+0.50(+1.51%)
Feb 21, 2008	33.67	33.76	32.92	33.02	2,076,638	-0.45(-1.35%)
Feb 20, 2008	32.75	33.57	32.44	33.48	1,891,014	+0.27(+0.80%)
Feb 19, 2008	33.42	33.71	33.06	33.21	1,886,648	+0.32(+0.97%)
Feb 18, 2008	32.36	32.89	32.22	32.89	0	+0.00(+0.00%)
Feb 15, 2008	32.36	32.89	32.22	32.89	1,140,868	+0.49(+1.53%)
Feb 14, 2008	33.22	33.22	32.39	32.39	2,362,241	-0.38(-1.14%)
Feb 13, 2008	32.77	32.90	32.12	32.77	2,130,395	+0.68(+2.13%)
Feb 12, 2008	32.06	32.80	31.95	32.09	4,102,953	+0.12(+0.37%)
Feb 11, 2008	31.38	31.97	31.03	31.97	2,150,729	+0.43(+1.36%)
Feb 08, 2008	31.49	31.68	31.09	31.54	3,233,770	-0.20(-0.62%)
Feb 07, 2008	31.03	31.96	30.78	31.74	3,330,689	+0.50(+1.60%)
Feb 06, 2008	31.90	32.21	31.08	31.24	3,880,183	-0.49(-1.54%)
Feb 05, 2008	32.68	32.68	31.43	31.72	2,432,872	-1.38(-4.16%)
Feb 04, 2008	33.35	33.40	32.96	33.10	3,906,330	-0.04(-0.12%)
Feb 01, 2008	32.59	33.14	32.41	33.14	3,792,730	+0.78(+2.42%)
Jan 31, 2008	31.26	32.54	30.94	32.36	4,533,613	+0.75(+2.37%)
Jan 30, 2008	31.66	32.75	31.45	31.61	4,379,533	-0.57(-1.77%)
Jan 29, 2008	32.29	32.39	31.75	32.18	2,392,582	+0.12(+0.38%)
Jan 28, 2008	31.37	32.39	30.96	32.05	2,411,881	+0.72(+2.28%)
Jan 25, 2008	32.62	32.73	31.25	31.34	5,479,477	-0.75(-2.34%)
Jan 24, 2008	31.63	32.31	31.40	32.09	4,909,868	+0.23(+0.71%)
Jan 23, 2008	30.15	31.88	29.17	31.86	5,277,692	+0.34(+1.08%)
Jan 22, 2008	30.33	32.10	29.97	31.52	7,397,052	-1.00(-3.06%)
Jan 21, 2008	32.46	32.94	31.78	32.52	0	+0.00(+0.00%)
Jan 18, 2008	32.46	32.94	31.78	32.52	5,764,916	+0.70(+2.19%)
Jan 17, 2008	32.79	33.35	31.56	31.82	4,611,743	-0.94(-2.86%)
Jan 16, 2008	33.59	33.68	32.09	32.76	4,894,496	-1.31(-3.84%)
Jan 15, 2008	35.11	35.11	33.86	34.07	2,787,418	-1.50(-4.22%)
Jan 14, 2008	35.59	35.66	35.21	35.57	1,777,691	+0.38(+1.08%)
Jan 11, 2008	35.60	35.60	34.87	35.19	3,312,474	-0.85(-2.37%)
Jan 10, 2008	35.43	36.35	35.09	36.04	3,577,424	+0.33(+0.93%)
Jan 09, 2008	35.25	35.83	34.89	35.71	2,528,433	+0.85(+2.43%)
Jan 08, 2008	35.44	36.11	34.71	34.87	2,733,801	-0.03(-0.08%)
Jan 07, 2008	34.78	35.10	34.32	34.89	2,677,170	+0.27(+0.79%)
Jan 04, 2008	35.32	35.54	34.35	34.62	3,869,057	-1.18(-3.30%)
Jan 03, 2008	35.71	35.83	35.48	35.80	2,103,650	+0.34(+0.96%)
Jan 02, 2008	35.55	36.13	35.00	35.46	2,133,025	-0.10(-0.29%)

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.