Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	31.29	32.49	31.07	32.13	796,800	+0.73(+2.32%)
Mar 28, 2008	32.40	32.55	31.30	31.40	1,029,500	-0.82(-2.55%)
Mar 27, 2008	33.30	33.34	32.15	32.22	1,206,900	-0.94(-2.83%)
Mar 26, 2008	33.83	34.13	32.85	33.16	1,628,013	-1.10(-3.21%)
Mar 25, 2008	34.50	34.83	33.64	34.26	2,489,700	-0.50(-1.44%)
Mar 24, 2008	33.97	35.62	33.97	34.76	1,655,470	+0.92(+2.72%)
Mar 21, 2008	32.28	33.99	31.41	33.84	2,240,146	+0.00(+0.00%)
Mar 20, 2008	32.28	33.99	31.41	33.84	2,240,146	+2.09(+6.58%)
Mar 19, 2008	32.86	33.43	31.75	31.75	1,288,600	-0.91(-2.79%)
Mar 18, 2008	31.05	32.70	30.81	32.66	1,689,775	+2.48(+8.22%)
Mar 17, 2008	30.00	31.17	28.94	30.18	1,854,502	-0.62(-2.01%)
Mar 14, 2008	30.40	31.08	29.34	30.80	3,260,451	+0.74(+2.46%)
Mar 13, 2008	29.41	30.28	28.64	30.06	1,272,993	+0.29(+0.97%)
Mar 12, 2008	30.39	31.03	29.74	29.77	1,934,000	-0.87(-2.84%)
Mar 11, 2008	28.90	30.64	28.90	30.64	1,827,324	+2.45(+8.69%)
Mar 10, 2008	29.50	29.60	28.19	28.19	1,685,376	-1.51(-5.08%)
Mar 07, 2008	29.23	30.26	28.88	29.70	977,400	+0.22(+0.75%)
Mar 06, 2008	30.38	30.40	29.45	29.48	1,123,541	-1.24(-4.04%)
Mar 05, 2008	30.70	31.34	29.91	30.72	1,452,685	+0.30(+0.99%)
Mar 04, 2008	30.83	31.25	30.00	30.42	1,576,900	-0.79(-2.53%)
Mar 03, 2008	31.28	31.65	30.92	31.21	1,387,969	-0.13(-0.41%)
Feb 29, 2008	32.30	32.30	31.23	31.34	954,822	-1.37(-4.19%)
Feb 28, 2008	34.35	34.35	32.62	32.71	993,600	-1.76(-5.11%)
Feb 27, 2008	33.70	35.11	33.69	34.47	1,018,133	+0.55(+1.62%)
Feb 26, 2008	33.11	34.40	33.11	33.92	1,154,925	+0.81(+2.45%)
Feb 25, 2008	32.16	33.26	31.66	33.11	998,600	+0.87(+2.70%)
Feb 22, 2008	32.21	32.28	31.08	32.24	1,323,078	+0.09(+0.28%)
Feb 21, 2008	33.21	33.51	32.09	32.15	938,438	-0.73(-2.22%)
Feb 20, 2008	31.15	33.12	30.94	32.88	936,072	+1.32(+4.18%)
Feb 19, 2008	32.56	32.75	31.36	31.56	1,076,704	-0.53(-1.65%)
Feb 18, 2008	31.48	32.15	30.98	32.09	0	+0.00(+0.00%)
Feb 15, 2008	31.48	32.15	30.98	32.09	797,449	+0.37(+1.17%)
Feb 14, 2008	32.50	32.50	31.58	31.72	951,607	-0.64(-1.98%)
Feb 13, 2008	32.58	32.77	32.10	32.36	1,300,862	-0.02(-0.06%)
Feb 12, 2008	32.60	33.01	32.08	32.38	685,300	-0.01(-0.03%)
Feb 11, 2008	32.30	32.91	31.65	32.39	904,960	+0.21(+0.65%)
Feb 08, 2008	32.60	32.68	31.73	32.18	899,173	-0.60(-1.83%)
Feb 07, 2008	31.71	33.22	31.65	32.78	896,449	+0.91(+2.86%)
Feb 06, 2008	32.66	33.00	31.77	31.87	779,200	-0.49(-1.51%)
Feb 05, 2008	33.88	34.47	32.24	32.36	1,663,643	-2.21(-6.39%)
Feb 04, 2008	34.42	34.71	33.73	34.57	1,529,506	+0.45(+1.32%)
Feb 01, 2008	33.31	34.63	33.30	34.12	1,075,500	+0.96(+2.90%)
Jan 31, 2008	31.42	33.51	30.86	33.16	1,455,100	+1.32(+4.15%)
Jan 30, 2008	32.18	33.44	31.71	31.84	1,964,680	-0.70(-2.15%)
Jan 29, 2008	32.95	32.99	31.48	32.54	2,570,700	-0.35(-1.06%)
Jan 28, 2008	31.74	33.31	31.50	32.89	1,514,919	+1.34(+4.25%)
Jan 25, 2008	31.94	32.57	31.31	31.55	1,660,565	-0.30(-0.94%)
Jan 24, 2008	31.38	32.68	31.30	31.85	1,485,100	+0.67(+2.15%)
Jan 23, 2008	29.62	31.31	27.76	31.18	2,581,221	+0.74(+2.43%)
Jan 22, 2008	28.70	30.97	28.33	30.44	2,158,000	+0.54(+1.81%)
Jan 21, 2008	30.97	32.01	29.45	29.90	0	+0.00(+0.00%)
Jan 18, 2008	30.97	32.01	29.45	29.90	2,712,300	-1.01(-3.27%)
Jan 17, 2008	32.48	33.19	30.79	30.91	1,283,600	-1.57(-4.83%)
Jan 16, 2008	31.87	33.10	31.44	32.48	1,671,191	+0.58(+1.82%)
Jan 15, 2008	32.10	32.82	31.67	31.90	1,678,400	-0.83(-2.54%)
Jan 14, 2008	32.73	32.90	32.28	32.73	775,500	+0.25(+0.77%)
Jan 11, 2008	32.87	33.32	32.11	32.48	903,400	-0.64(-1.93%)
Jan 10, 2008	31.71	33.81	31.31	33.12	1,718,631	+0.82(+2.54%)
Jan 09, 2008	31.40	32.45	30.56	32.30	1,648,100	+0.81(+2.57%)
Jan 08, 2008	32.75	33.54	31.47	31.49	1,362,600	-1.23(-3.76%)
Jan 07, 2008	33.37	33.69	32.43	32.72	1,534,850	-0.71(-2.12%)
Jan 04, 2008	34.54	35.04	33.25	33.43	1,178,200	-1.52(-4.35%)
Jan 03, 2008	34.90	35.70	34.83	34.95	1,045,700	+0.26(+0.75%)
Jan 02, 2008	35.86	36.08	34.52	34.69	1,269,700	-1.40(-3.88%)

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.