Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	33.89	34.26	33.68	34.05	22,081,592	+0.24(+0.71%)
Mar 28, 2008	34.07	34.19	33.52	33.81	18,254,350	-0.03(-0.08%)
Mar 27, 2008	34.42	34.78	33.79	33.83	22,924,664	-0.26(-0.76%)
Mar 26, 2008	33.57	34.23	33.29	34.09	36,707,200	+0.80(+2.39%)
Mar 25, 2008	33.84	33.89	33.03	33.30	36,001,420	-0.48(-1.42%)
Mar 24, 2008	33.51	34.30	33.24	33.77	20,472,406	+0.34(+1.03%)
Mar 21, 2008	32.50	33.52	31.98	33.43	45,296,792	-0.00(-0.00%)
Mar 20, 2008	32.50	33.52	31.98	33.43	45,294,328	+0.55(+1.66%)
Mar 19, 2008	34.41	35.28	32.77	32.88	34,425,724	-2.08(-5.95%)
Mar 18, 2008	34.61	34.97	34.16	34.97	25,674,980	+1.07(+3.15%)
Mar 17, 2008	33.77	34.35	33.39	33.90	36,012,092	-0.72(-2.08%)
Mar 14, 2008	35.06	35.31	34.02	34.62	28,435,018	-0.24(-0.68%)
Mar 13, 2008	34.47	35.15	34.43	34.86	36,484,568	-0.13(-0.38%)
Mar 12, 2008	35.28	35.40	34.72	34.99	27,800,690	-0.53(-1.48%)
Mar 11, 2008	35.37	35.70	34.60	35.52	35,436,996	+0.96(+2.78%)
Mar 10, 2008	35.07	35.24	34.50	34.56	30,145,494	-0.45(-1.29%)
Mar 07, 2008	35.63	35.74	34.75	35.01	29,756,564	-0.80(-2.22%)
Mar 06, 2008	36.81	36.92	35.74	35.80	24,658,978	-1.11(-3.01%)
Mar 05, 2008	36.47	37.32	36.16	36.91	29,613,186	+0.50(+1.39%)
Mar 04, 2008	36.86	37.17	35.68	36.41	37,611,176	-0.87(-2.33%)
Mar 03, 2008	36.83	37.66	36.81	37.28	24,388,678	+0.33(+0.88%)
Feb 29, 2008	38.04	38.09	36.72	36.95	24,162,544	-1.11(-2.92%)
Feb 28, 2008	37.39	38.24	37.39	38.06	20,776,416	+0.48(+1.27%)
Feb 27, 2008	37.53	37.90	37.36	37.58	21,743,148	-0.21(-0.56%)
Feb 26, 2008	36.64	37.90	36.52	37.79	33,835,208	+1.05(+2.84%)
Feb 25, 2008	36.01	36.89	36.01	36.75	18,793,380	+0.74(+2.05%)
Feb 22, 2008	35.85	36.05	35.22	36.01	24,229,066	+0.36(+1.00%)
Feb 21, 2008	36.34	36.34	35.51	35.65	24,567,666	-0.80(-2.19%)
Feb 20, 2008	35.64	36.75	35.43	36.45	23,103,838	+0.43(+1.19%)
Feb 19, 2008	35.88	36.03	35.69	36.03	31,620,774	+0.71(+2.01%)
Feb 18, 2008	35.29	35.48	34.70	35.32	0	+0.00(+0.00%)
Feb 15, 2008	35.29	35.48	34.70	35.32	23,840,602	+0.04(+0.11%)
Feb 14, 2008	35.36	35.80	35.12	35.27	26,322,496	+0.14(+0.39%)
Feb 13, 2008	34.27	35.32	34.10	35.14	28,864,480	+1.01(+2.95%)
Feb 12, 2008	34.33	34.72	33.73	34.13	26,639,654	-0.25(-0.74%)
Feb 11, 2008	33.68	34.47	33.42	34.39	30,814,138	+0.71(+2.11%)
Feb 08, 2008	33.18	33.84	33.18	33.68	25,817,048	+0.38(+1.15%)
Feb 07, 2008	32.64	33.53	32.60	33.29	32,181,440	+0.47(+1.43%)
Feb 06, 2008	34.27	34.42	32.77	32.82	34,195,316	-1.17(-3.44%)
Feb 05, 2008	35.08	35.08	33.99	33.99	31,787,534	-1.64(-4.60%)
Feb 04, 2008	35.90	36.02	35.54	35.63	22,261,360	-0.27(-0.75%)
Feb 01, 2008	35.96	36.11	35.53	35.90	29,249,764	+0.11(+0.31%)
Jan 31, 2008	34.87	36.13	34.51	35.79	35,376,476	+0.44(+1.24%)
Jan 30, 2008	34.89	36.07	34.65	35.35	33,761,036	+0.38(+1.10%)
Jan 29, 2008	34.25	35.16	34.25	34.97	32,205,300	+0.85(+2.49%)
Jan 28, 2008	33.23	34.13	32.72	34.12	30,846,314	+1.00(+3.02%)
Jan 25, 2008	33.97	34.50	32.79	33.12	38,530,496	-0.15(-0.46%)
Jan 24, 2008	32.40	33.48	32.29	33.27	56,080,068	+1.22(+3.82%)
Jan 23, 2008	31.44	32.21	30.31	32.05	54,585,516	+0.25(+0.77%)
Jan 22, 2008	30.80	31.97	30.43	31.80	63,143,036	-0.76(-2.35%)
Jan 21, 2008	33.06	33.57	31.93	32.56	0	+0.00(+0.00%)
Jan 18, 2008	33.06	33.57	31.93	32.56	53,426,108	-0.26(-0.80%)
Jan 17, 2008	34.53	34.90	32.66	32.83	45,152,524	-1.61(-4.68%)
Jan 16, 2008	35.85	36.01	34.27	34.44	50,494,664	-1.57(-4.37%)
Jan 15, 2008	36.87	37.28	36.01	36.01	34,178,372	-1.24(-3.33%)
Jan 14, 2008	37.52	37.58	37.04	37.25	22,410,808	+0.16(+0.42%)
Jan 11, 2008	37.21	37.84	36.91	37.10	24,842,344	-0.38(-1.03%)
Jan 10, 2008	37.05	37.64	36.95	37.48	29,525,238	+0.08(+0.23%)
Jan 09, 2008	36.88	37.50	36.70	37.40	28,905,022	+0.54(+1.45%)
Jan 08, 2008	37.91	38.25	36.75	36.86	27,683,524	-0.84(-2.23%)
Jan 07, 2008	38.53	38.64	37.43	37.70	30,324,946	-0.52(-1.37%)
Jan 04, 2008	38.90	39.23	38.15	38.22	24,879,350	-1.20(-3.05%)
Jan 03, 2008	39.32	39.78	39.32	39.43	19,135,200	+0.16(+0.41%)
Jan 02, 2008	39.65	40.08	38.80	39.26	25,730,674	-0.18(-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.