Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.81	29.44	28.74	29.20	839,855	+0.17(+0.58%)
Mar 28, 2008	29.61	29.62	28.96	29.03	397,333	-0.26(-0.90%)
Mar 27, 2008	29.79	29.87	29.29	29.29	575,696	-0.37(-1.26%)
Mar 26, 2008	29.73	29.92	29.50	29.67	776,127	-0.15(-0.51%)
Mar 25, 2008	29.94	30.06	29.44	29.82	1,000,272	-0.12(-0.40%)
Mar 24, 2008	29.41	30.12	29.31	29.94	652,285	+0.55(+1.87%)
Mar 21, 2008	28.71	29.46	28.50	29.39	2,004,178	-0.00(-0.00%)
Mar 20, 2008	28.71	29.46	28.50	29.39	2,004,178	+0.89(+3.12%)
Mar 19, 2008	28.80	29.33	28.50	28.50	883,842	-0.33(-1.15%)
Mar 18, 2008	28.44	29.20	28.44	28.83	1,659,265	+0.69(+2.47%)
Mar 17, 2008	28.02	28.57	27.71	28.13	1,115,932	-0.38(-1.34%)
Mar 14, 2008	29.34	29.60	28.29	28.52	825,379	-0.71(-2.43%)
Mar 13, 2008	28.88	29.43	28.44	29.23	896,109	-0.07(-0.23%)
Mar 12, 2008	29.34	30.06	29.16	29.29	1,025,517	+0.20(+0.70%)
Mar 11, 2008	28.67	29.09	28.37	29.09	1,125,450	+1.07(+3.81%)
Mar 10, 2008	28.70	28.85	28.02	28.02	1,119,306	-0.71(-2.48%)
Mar 07, 2008	28.59	28.96	28.57	28.74	909,560	+0.03(+0.12%)
Mar 06, 2008	29.09	29.09	28.70	28.70	755,506	-0.47(-1.60%)
Mar 05, 2008	29.01	29.35	28.88	29.17	630,494	+0.25(+0.85%)
Mar 04, 2008	28.97	29.13	28.75	28.92	841,543	-0.23(-0.78%)
Mar 03, 2008	28.88	29.34	28.87	29.15	838,355	+0.17(+0.58%)
Feb 29, 2008	29.91	29.91	28.96	28.98	1,412,060	-1.20(-3.98%)
Feb 28, 2008	30.48	30.53	29.95	30.18	652,864	-0.55(-1.79%)
Feb 27, 2008	30.51	30.96	30.50	30.73	881,216	+0.15(+0.50%)
Feb 26, 2008	30.05	30.86	29.98	30.58	802,743	+0.32(+1.06%)
Feb 25, 2008	30.21	30.29	29.85	30.26	825,810	+0.16(+0.53%)
Feb 22, 2008	29.91	30.15	29.54	30.10	621,356	+0.25(+0.85%)
Feb 21, 2008	29.87	30.34	29.83	29.84	932,935	+0.02(+0.06%)
Feb 20, 2008	29.29	29.89	29.29	29.83	648,013	+0.35(+1.18%)
Feb 19, 2008	29.89	30.14	29.39	29.48	752,807	-0.14(-0.46%)
Feb 18, 2008	29.74	29.85	29.45	29.62	0	+0.00(+0.00%)
Feb 15, 2008	29.74	29.85	29.45	29.62	684,263	-0.14(-0.46%)
Feb 14, 2008	30.17	30.28	29.68	29.75	658,929	-0.47(-1.57%)
Feb 13, 2008	30.05	30.29	29.93	30.23	663,684	+0.37(+1.25%)
Feb 12, 2008	29.73	30.04	29.61	29.85	660,777	+0.42(+1.41%)
Feb 11, 2008	28.92	29.79	28.84	29.44	999,767	+0.75(+2.60%)
Feb 08, 2008	28.91	28.96	28.40	28.69	1,044,932	-0.30(-1.05%)
Feb 07, 2008	28.56	29.20	28.43	29.00	1,223,945	+0.22(+0.77%)
Feb 06, 2008	29.26	29.49	28.76	28.78	1,322,593	-0.36(-1.25%)
Feb 05, 2008	30.58	30.72	29.14	29.14	1,822,295	-1.83(-5.91%)
Feb 04, 2008	31.22	31.55	30.73	30.97	1,269,222	-0.36(-1.16%)
Feb 01, 2008	31.41	31.57	30.88	31.34	1,077,345	-0.08(-0.24%)
Jan 31, 2008	30.33	31.45	30.26	31.41	2,023,505	+0.67(+2.18%)
Jan 30, 2008	30.32	31.06	30.24	30.74	2,320,708	+0.28(+0.92%)
Jan 29, 2008	30.06	30.55	29.84	30.46	1,907,180	+0.56(+1.87%)
Jan 28, 2008	29.30	30.12	29.05	29.90	1,037,328	+0.69(+2.38%)
Jan 25, 2008	29.91	29.91	29.06	29.21	1,240,529	-0.36(-1.20%)
Jan 24, 2008	29.33	30.15	29.18	29.57	2,717,289	+0.33(+1.13%)
Jan 23, 2008	26.67	29.39	26.67	29.23	2,531,524	+1.53(+5.53%)
Jan 22, 2008	26.69	27.95	26.69	27.70	1,280,148	+0.03(+0.09%)
Jan 21, 2008	27.92	28.07	27.52	27.68	0	+0.00(+0.00%)
Jan 18, 2008	27.92	28.07	27.52	27.68	1,098,363	-0.11(-0.40%)
Jan 17, 2008	28.25	28.46	27.73	27.79	1,681,787	-0.43(-1.53%)
Jan 16, 2008	27.78	28.56	27.60	28.22	1,841,698	+0.35(+1.25%)
Jan 15, 2008	28.45	28.88	27.76	27.87	1,610,232	-0.99(-3.43%)
Jan 14, 2008	27.77	28.90	27.32	28.86	1,937,958	+1.40(+5.09%)
Jan 11, 2008	27.79	27.96	27.41	27.46	1,738,937	-0.49(-1.76%)
Jan 10, 2008	28.07	28.25	27.74	27.96	1,843,436	-0.31(-1.11%)
Jan 09, 2008	28.32	28.37	27.96	28.27	1,659,030	-0.05(-0.18%)
Jan 08, 2008	28.46	28.94	28.23	28.32	1,900,173	-0.18(-0.62%)
Jan 07, 2008	29.18	29.31	28.36	28.50	1,626,172	-0.56(-1.92%)
Jan 04, 2008	29.48	29.54	28.98	29.06	1,089,979	-0.49(-1.66%)
Jan 03, 2008	29.85	29.85	29.38	29.55	704,454	-0.15(-0.51%)
Jan 02, 2008	30.62	30.77	29.59	29.70	1,163,542	-1.09(-3.55%)

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.