Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.23	29.72	28.77	29.07	5,519,878	+0.12(+0.41%)
Mar 28, 2008	29.43	29.94	28.81	28.95	5,464,120	-0.63(-2.12%)
Mar 27, 2008	30.37	30.59	29.58	29.58	7,052,626	-0.54(-1.79%)
Mar 26, 2008	31.79	31.79	30.12	30.12	3,934,262	-1.42(-4.51%)
Mar 25, 2008	31.71	31.87	30.94	31.54	1,977,374	-0.44(-1.38%)
Mar 24, 2008	31.78	32.96	31.61	31.98	7,431,438	+0.03(+0.09%)
Mar 21, 2008	29.88	31.95	29.00	31.95	4,480,676	+0.00(+0.00%)
Mar 20, 2008	29.88	31.95	29.00	31.95	4,480,676	+2.39(+8.10%)
Mar 19, 2008	30.12	31.10	29.55	29.55	8,887,268	-0.58(-1.91%)
Mar 18, 2008	29.40	30.23	28.88	30.13	3,013,257	+1.92(+6.79%)
Mar 17, 2008	27.89	28.78	27.15	28.22	5,747,459	-0.43(-1.49%)
Mar 14, 2008	30.42	30.42	28.27	28.64	12,155,201	-1.29(-4.30%)
Mar 13, 2008	29.29	30.15	28.43	29.93	11,282,870	+0.01(+0.03%)
Mar 12, 2008	30.54	31.52	29.64	29.92	2,371,331	-0.54(-1.78%)
Mar 11, 2008	28.79	30.52	28.79	30.46	4,394,911	+2.46(+8.77%)
Mar 10, 2008	28.81	29.08	27.85	28.01	2,824,051	-0.80(-2.78%)
Mar 07, 2008	28.09	29.45	27.95	28.81	5,409,903	+0.39(+1.37%)
Mar 06, 2008	29.54	29.54	28.42	28.42	3,386,555	-1.25(-4.21%)
Mar 05, 2008	30.09	30.45	29.23	29.67	2,162,953	-0.13(-0.43%)
Mar 04, 2008	29.84	29.95	28.77	29.79	5,027,714	-0.13(-0.45%)
Mar 03, 2008	30.33	30.38	29.61	29.93	1,642,935	-0.60(-1.96%)
Feb 29, 2008	31.54	31.54	30.27	30.53	2,361,491	-1.14(-3.59%)
Feb 28, 2008	32.82	32.82	31.66	31.66	4,156,615	-1.17(-3.56%)
Feb 27, 2008	32.62	33.29	32.19	32.83	2,774,925	-0.09(-0.27%)
Feb 26, 2008	32.29	33.12	32.21	32.92	4,288,266	+0.30(+0.92%)
Feb 25, 2008	32.47	32.78	31.65	32.62	5,294,060	+0.16(+0.48%)
Feb 22, 2008	32.12	32.47	31.18	32.47	5,041,171	+0.65(+2.05%)
Feb 21, 2008	32.65	32.77	31.72	31.81	3,564,647	-0.50(-1.55%)
Feb 20, 2008	31.77	32.65	31.46	32.32	11,090,831	+0.51(+1.60%)
Feb 19, 2008	33.32	33.32	31.65	31.81	10,178,087	-0.54(-1.67%)
Feb 18, 2008	31.96	32.36	31.53	32.35	0	+0.00(+0.00%)
Feb 15, 2008	31.96	32.36	31.53	32.35	1,787,780	+0.22(+0.68%)
Feb 14, 2008	32.83	32.91	32.02	32.13	5,081,995	-0.78(-2.36%)
Feb 13, 2008	33.01	33.21	32.10	32.91	3,217,680	+0.25(+0.76%)
Feb 12, 2008	32.42	33.16	32.16	32.66	1,680,499	+0.59(+1.84%)
Feb 11, 2008	32.44	32.53	31.80	32.07	3,673,109	-0.41(-1.27%)
Feb 08, 2008	33.06	33.21	32.00	32.48	5,016,019	-0.83(-2.49%)
Feb 07, 2008	32.55	33.54	32.32	33.31	4,309,495	+0.69(+2.11%)
Feb 06, 2008	33.07	33.42	32.35	32.62	3,477,166	-0.24(-0.73%)
Feb 05, 2008	33.34	33.60	32.73	32.86	5,042,582	-1.09(-3.22%)
Feb 04, 2008	35.17	35.17	33.86	33.95	2,798,720	-1.47(-4.14%)
Feb 01, 2008	34.75	35.62	34.71	35.42	4,721,159	+0.59(+1.70%)
Jan 31, 2008	33.03	35.10	32.64	34.83	6,260,577	+1.38(+4.14%)
Jan 30, 2008	33.74	34.84	33.22	33.45	4,177,720	-0.18(-0.53%)
Jan 29, 2008	33.56	33.83	32.75	33.62	3,548,409	+0.58(+1.77%)
Jan 28, 2008	31.96	33.04	31.40	33.04	3,509,725	+1.20(+3.78%)
Jan 25, 2008	32.93	33.27	31.45	31.84	3,040,908	-0.69(-2.12%)
Jan 24, 2008	32.39	32.74	31.86	32.52	8,784,120	+0.68(+2.14%)
Jan 23, 2008	28.96	32.43	28.55	31.84	10,737,570	+2.21(+7.45%)
Jan 22, 2008	26.96	30.42	26.96	29.64	14,284,286	+1.04(+3.64%)
Jan 21, 2008	29.42	29.42	28.13	28.60	0	+0.00(+0.00%)
Jan 18, 2008	29.42	29.42	28.13	28.60	10,161,199	-0.49(-1.70%)
Jan 17, 2008	30.56	30.56	28.93	29.09	3,727,713	-1.37(-4.49%)
Jan 16, 2008	29.79	31.03	29.77	30.46	3,354,694	+0.66(+2.21%)
Jan 15, 2008	30.40	30.42	29.60	29.80	3,149,881	-1.26(-4.07%)
Jan 14, 2008	31.18	31.18	30.59	31.07	1,086,478	-0.01(-0.02%)
Jan 11, 2008	30.66	31.63	30.28	31.07	4,213,721	+0.33(+1.07%)
Jan 10, 2008	29.93	31.40	29.49	30.74	2,968,203	+0.46(+1.51%)
Jan 09, 2008	29.59	30.29	28.93	30.29	2,186,869	+0.66(+2.22%)
Jan 08, 2008	31.17	31.22	29.61	29.63	2,274,770	-1.31(-4.23%)
Jan 07, 2008	30.89	31.35	30.33	30.94	2,317,256	+0.28(+0.93%)
Jan 04, 2008	31.37	31.37	30.57	30.65	1,872,683	-1.08(-3.40%)
Jan 03, 2008	32.14	32.14	31.69	31.73	788,873	-0.13(-0.40%)
Jan 02, 2008	32.67	32.70	31.71	31.86	2,577,620	-0.73(-2.23%)

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.