Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	27.59	27.95	27.13	27.56	17,586,882	-0.03(-0.12%)
Mar 28, 2008	27.46	27.75	27.19	27.59	10,035,871	+0.32(+1.18%)
Mar 27, 2008	27.47	27.60	27.11	27.27	14,600,905	-0.08(-0.29%)
Mar 26, 2008	28.27	28.27	27.22	27.35	19,093,258	-0.95(-3.34%)
Mar 25, 2008	28.40	28.45	27.92	28.29	11,978,577	-0.34(-1.20%)
Mar 24, 2008	28.33	28.87	28.32	28.64	9,087,722	+0.31(+1.10%)
Mar 21, 2008	28.65	28.65	27.94	28.33	15,875,242	+0.00(+0.00%)
Mar 20, 2008	28.65	28.65	27.94	28.33	15,875,242	-0.18(-0.65%)
Mar 19, 2008	27.68	29.33	27.68	28.51	18,321,040	+0.39(+1.40%)
Mar 18, 2008	27.51	28.12	26.92	28.12	24,487,018	+0.98(+3.61%)
Mar 17, 2008	28.76	29.45	27.05	27.14	26,252,574	-2.69(-9.01%)
Mar 14, 2008	30.99	31.85	29.38	29.83	16,220,547	-0.87(-2.85%)
Mar 13, 2008	30.23	31.80	29.76	30.70	37,878,604	+1.28(+4.36%)
Mar 12, 2008	28.67	30.97	27.80	29.42	44,070,092	-1.25(-4.08%)
Mar 11, 2008	32.60	33.10	29.93	30.67	46,938,048	-5.48(-15.15%)
Mar 10, 2008	36.22	36.67	36.06	36.14	7,696,469	-0.11(-0.31%)
Mar 07, 2008	36.57	36.65	36.20	36.26	9,273,143	-0.48(-1.31%)
Mar 06, 2008	37.76	37.76	36.69	36.74	8,464,052	-1.13(-2.99%)
Mar 05, 2008	37.92	37.99	37.31	37.87	7,474,234	+0.37(+0.98%)
Mar 04, 2008	36.90	37.81	36.90	37.50	10,078,322	+0.33(+0.88%)
Mar 03, 2008	37.08	37.30	36.53	37.17	10,261,266	-0.10(-0.28%)
Feb 29, 2008	38.16	38.25	37.15	37.28	13,448,237	-1.23(-3.19%)
Feb 28, 2008	39.22	39.37	38.45	38.50	7,032,216	-0.93(-2.36%)
Feb 27, 2008	39.14	39.76	39.14	39.43	9,217,681	+0.19(+0.49%)
Feb 26, 2008	38.37	39.26	38.09	39.24	8,921,358	+0.76(+1.98%)
Feb 25, 2008	37.93	38.61	37.93	38.48	8,073,937	+0.50(+1.31%)
Feb 22, 2008	38.49	38.58	37.49	37.98	7,357,790	-0.35(-0.92%)
Feb 21, 2008	38.63	38.63	38.25	38.33	6,027,001	-0.24(-0.62%)
Feb 20, 2008	38.34	38.64	38.09	38.57	6,217,285	+0.02(+0.04%)
Feb 19, 2008	38.65	38.90	38.32	38.56	6,747,482	+0.27(+0.71%)
Feb 18, 2008	37.16	38.29	37.16	38.29	0	+0.00(+0.00%)
Feb 15, 2008	37.16	38.29	37.16	38.29	10,744,727	+0.91(+2.42%)
Feb 14, 2008	37.60	37.77	37.05	37.38	9,967,307	-0.29(-0.77%)
Feb 13, 2008	38.17	38.21	35.29	37.67	36,624,620	-1.04(-2.69%)
Feb 12, 2008	38.88	39.02	38.41	38.71	9,080,456	+0.04(+0.10%)
Feb 11, 2008	38.66	38.79	38.01	38.67	8,376,567	+0.02(+0.04%)
Feb 08, 2008	39.18	39.18	38.17	38.66	7,439,367	-0.67(-1.69%)
Feb 07, 2008	39.38	39.79	39.02	39.32	8,615,792	-0.28(-0.71%)
Feb 06, 2008	39.81	39.95	39.52	39.60	8,017,623	-0.02(-0.04%)
Feb 05, 2008	40.15	40.28	39.62	39.62	8,705,096	-0.40(-1.00%)
Feb 04, 2008	40.03	40.24	39.93	40.02	5,591,540	-0.16(-0.40%)
Feb 01, 2008	40.78	40.92	39.82	40.18	9,160,922	-0.59(-1.46%)
Jan 31, 2008	40.15	41.00	39.56	40.77	10,428,414	+0.55(+1.36%)
Jan 30, 2008	40.51	41.14	40.20	40.23	12,243,557	-0.50(-1.22%)
Jan 29, 2008	41.88	41.88	40.19	40.72	12,312,771	-0.98(-2.35%)
Jan 28, 2008	40.02	41.70	39.77	41.70	16,586,037	+1.60(+4.00%)
Jan 25, 2008	40.00	40.26	39.70	40.10	15,521,366	+0.14(+0.36%)
Jan 24, 2008	40.40	40.52	39.52	39.95	14,325,173	-0.43(-1.05%)
Jan 23, 2008	39.95	40.44	38.59	40.38	19,342,584	-0.70(-1.70%)
Jan 22, 2008	41.30	42.49	40.36	41.08	20,508,778	-2.55(-5.85%)
Jan 21, 2008	43.82	44.01	42.59	43.63	0	+0.00(+0.00%)
Jan 18, 2008	43.82	44.01	42.59	43.63	12,101,617	+0.03(+0.07%)
Jan 17, 2008	44.54	44.54	43.14	43.60	9,583,894	-0.74(-1.66%)
Jan 16, 2008	43.79	45.13	43.79	44.33	10,478,615	+0.26(+0.60%)
Jan 15, 2008	44.12	44.43	43.73	44.07	8,359,287	-0.38(-0.85%)
Jan 14, 2008	45.11	45.31	44.17	44.45	7,723,414	-0.39(-0.88%)
Jan 11, 2008	44.66	45.38	44.49	44.84	7,650,359	-0.14(-0.32%)
Jan 10, 2008	44.84	45.13	44.16	44.98	7,997,309	-0.08(-0.18%)
Jan 09, 2008	44.98	46.10	44.71	45.06	11,698,001	-0.02(-0.04%)
Jan 08, 2008	45.75	46.10	44.89	45.08	10,153,272	-0.54(-1.18%)
Jan 07, 2008	44.54	45.80	44.54	45.62	7,597,733	+0.71(+1.57%)
Jan 04, 2008	45.36	45.66	44.86	44.91	9,040,959	-0.75(-1.63%)
Jan 03, 2008	45.51	45.94	45.33	45.66	6,065,049	+0.21(+0.46%)
Jan 02, 2008	45.86	46.40	45.28	45.45	9,599,664	-1.23(-2.63%)

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.