Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	35.62	36.25	34.76	35.43	40,684,600	-0.14(-0.39%)
Mar 28, 2008	35.88	36.28	35.44	35.57	19,362,666	-0.82(-2.25%)
Mar 27, 2008	36.50	36.80	35.65	36.38	51,625,240	+0.51(+1.42%)
Mar 26, 2008	35.23	36.30	34.51	35.88	44,201,212	+1.85(+5.44%)
Mar 25, 2008	33.51	34.41	33.27	34.02	35,635,916	+1.34(+4.11%)
Mar 24, 2008	32.56	33.83	32.45	32.68	25,881,222	+0.62(+1.93%)
Mar 21, 2008	31.30	33.05	30.41	32.06	58,099,036	+0.00(+0.00%)
Mar 20, 2008	31.30	33.05	30.41	32.06	58,097,408	-0.19(-0.59%)
Mar 19, 2008	36.01	36.17	32.25	32.25	59,790,392	-4.08(-11.24%)
Mar 18, 2008	35.85	36.57	35.34	36.34	36,121,688	+1.50(+4.31%)
Mar 17, 2008	35.31	36.45	34.11	34.83	54,758,456	-2.58(-6.89%)
Mar 14, 2008	38.42	38.82	36.54	37.41	32,077,706	-0.66(-1.72%)
Mar 13, 2008	37.34	38.27	36.75	38.07	33,912,728	+0.56(+1.48%)
Mar 12, 2008	37.11	38.25	37.06	37.51	29,192,720	+0.15(+0.40%)
Mar 11, 2008	35.79	37.47	35.21	37.36	37,785,396	+2.76(+7.98%)
Mar 10, 2008	36.17	36.34	34.56	34.60	37,221,328	-2.18(-5.92%)
Mar 07, 2008	37.41	37.91	36.20	36.78	46,200,844	-1.64(-4.27%)
Mar 06, 2008	38.38	39.05	37.75	38.42	42,259,688	+0.10(+0.25%)
Mar 05, 2008	36.93	38.57	36.91	38.32	36,441,408	+1.90(+5.21%)
Mar 04, 2008	37.57	38.17	35.58	36.43	37,819,192	-1.66(-4.37%)
Mar 03, 2008	37.50	38.64	37.12	38.09	25,903,964	+0.95(+2.57%)
Feb 29, 2008	38.89	38.98	36.80	37.14	34,883,444	-2.10(-5.36%)
Feb 28, 2008	38.02	39.53	37.97	39.24	29,668,692	+1.09(+2.85%)
Feb 27, 2008	36.91	38.66	36.64	38.15	36,094,572	+1.21(+3.29%)
Feb 26, 2008	36.82	37.52	36.16	36.94	26,476,630	-0.09(-0.24%)
Feb 25, 2008	36.64	37.11	35.68	37.03	27,496,794	+0.44(+1.21%)
Feb 22, 2008	37.33	37.33	35.70	36.58	26,063,366	-0.19(-0.51%)
Feb 21, 2008	36.92	37.86	36.60	36.77	42,379,528	+0.20(+0.54%)
Feb 20, 2008	35.58	36.65	35.35	36.57	24,513,140	+0.51(+1.42%)
Feb 19, 2008	35.44	36.73	35.41	36.06	36,283,516	+1.75(+5.11%)
Feb 18, 2008	33.95	34.41	33.65	34.31	0	+0.00(+0.00%)
Feb 15, 2008	33.95	34.41	33.65	34.31	29,817,946	+0.32(+0.95%)
Feb 14, 2008	34.75	35.07	33.60	33.98	22,847,670	-0.68(-1.98%)
Feb 13, 2008	34.47	34.92	33.31	34.67	29,680,098	+0.53(+1.54%)
Feb 12, 2008	34.71	35.35	33.85	34.14	36,876,468	-0.28(-0.80%)
Feb 11, 2008	33.92	34.61	33.52	34.42	26,424,052	+0.96(+2.87%)
Feb 08, 2008	32.20	33.80	32.20	33.46	29,100,752	+1.40(+4.38%)
Feb 07, 2008	30.74	32.70	30.42	32.05	34,973,432	+0.77(+2.46%)
Feb 06, 2008	32.00	32.68	31.09	31.29	25,992,166	-0.35(-1.09%)
Feb 05, 2008	32.57	32.74	31.58	31.63	30,146,652	-1.94(-5.78%)
Feb 04, 2008	34.09	34.24	33.01	33.57	20,427,022	-0.34(-1.00%)
Feb 01, 2008	33.96	34.50	32.94	33.91	46,022,064	+1.21(+3.69%)
Jan 31, 2008	31.39	33.11	30.91	32.70	41,640,780	+0.75(+2.34%)
Jan 30, 2008	31.66	32.70	30.98	31.96	36,485,048	+0.20(+0.63%)
Jan 29, 2008	32.12	32.39	31.21	31.76	24,529,182	+0.37(+1.17%)
Jan 28, 2008	30.93	31.79	30.12	31.39	25,956,424	+0.38(+1.22%)
Jan 25, 2008	31.84	32.59	30.48	31.01	37,423,784	+0.29(+0.95%)
Jan 24, 2008	29.19	30.92	29.18	30.72	56,239,972	+2.26(+7.93%)
Jan 23, 2008	27.96	28.61	25.39	28.46	100,038,000	-1.55(-5.18%)
Jan 22, 2008	28.42	30.93	28.42	30.02	50,509,880	-0.96(-3.10%)
Jan 21, 2008	30.82	31.44	29.46	30.98	0	+0.00(+0.00%)
Jan 18, 2008	30.82	31.44	29.46	30.98	53,634,008	+0.97(+3.24%)
Jan 17, 2008	33.06	33.13	29.82	30.00	67,800,424	-2.63(-8.06%)
Jan 16, 2008	34.24	34.49	31.30	32.63	60,782,592	-2.29(-6.55%)
Jan 15, 2008	35.45	35.79	34.53	34.92	27,657,372	-1.20(-3.33%)
Jan 14, 2008	35.30	36.38	34.58	36.12	34,585,988	+1.47(+4.24%)
Jan 11, 2008	35.24	35.67	34.31	34.65	35,031,080	-0.98(-2.74%)
Jan 10, 2008	35.32	35.95	34.33	35.63	31,117,402	-0.03(-0.09%)
Jan 09, 2008	35.26	35.99	33.94	35.66	37,674,532	+0.39(+1.11%)
Jan 08, 2008	36.02	36.47	35.07	35.27	35,613,300	+0.13(+0.36%)
Jan 07, 2008	36.86	36.98	34.34	35.15	34,328,516	-1.56(-4.26%)
Jan 04, 2008	37.74	37.81	36.24	36.71	27,617,812	-1.62(-4.23%)
Jan 03, 2008	38.23	39.12	37.64	38.33	22,108,226	+0.30(+0.79%)
Jan 02, 2008	37.95	38.64	37.43	38.03	22,595,734	+0.31(+0.83%)

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.