Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.28	28.52	27.65	28.20	13,011,952	+0.09(+0.33%)
Mar 28, 2008	28.19	28.76	27.86	28.11	12,695,793	+0.28(+0.99%)
Mar 27, 2008	28.89	29.15	27.82	27.84	24,961,068	-0.28(-1.00%)
Mar 26, 2008	27.73	28.73	27.53	28.12	23,766,138	+0.49(+1.79%)
Mar 25, 2008	28.00	29.26	27.35	27.62	33,848,236	-1.14(-3.95%)
Mar 24, 2008	28.54	29.69	28.54	28.76	14,435,206	+0.33(+1.15%)
Mar 21, 2008	28.12	29.02	27.65	28.43	28,022,478	-0.00(-0.00%)
Mar 20, 2008	28.12	29.02	27.65	28.43	28,014,120	+0.27(+0.97%)
Mar 19, 2008	28.83	30.10	28.08	28.16	32,391,856	-0.59(-2.05%)
Mar 18, 2008	27.43	28.92	27.43	28.75	28,930,116	+1.94(+7.22%)
Mar 17, 2008	27.49	27.84	25.81	26.81	26,273,942	-1.39(-4.92%)
Mar 14, 2008	29.29	29.41	27.61	28.20	23,592,890	-1.10(-3.77%)
Mar 13, 2008	28.71	29.48	28.43	29.31	15,628,449	+0.22(+0.75%)
Mar 12, 2008	30.57	30.72	28.92	29.09	20,226,842	-1.81(-5.86%)
Mar 11, 2008	30.42	30.93	29.79	30.90	13,181,601	+1.18(+3.96%)
Mar 10, 2008	30.39	30.74	29.62	29.72	13,328,251	-0.44(-1.45%)
Mar 07, 2008	30.26	31.28	29.67	30.16	15,963,452	-0.58(-1.89%)
Mar 06, 2008	32.04	32.16	30.67	30.74	14,085,945	-1.56(-4.82%)
Mar 05, 2008	32.55	32.99	31.14	32.29	18,698,590	-0.25(-0.77%)
Mar 04, 2008	32.96	33.40	31.90	32.54	13,493,669	-0.70(-2.11%)
Mar 03, 2008	33.07	33.74	32.66	33.24	11,755,589	+0.07(+0.21%)
Feb 29, 2008	33.59	33.83	32.94	33.18	13,087,769	-0.29(-0.86%)
Feb 28, 2008	34.99	34.99	32.92	33.46	18,847,876	-1.46(-4.18%)
Feb 27, 2008	35.66	35.88	34.77	34.92	10,057,831	-0.89(-2.49%)
Feb 26, 2008	34.98	36.16	34.90	35.81	11,478,614	+0.74(+2.10%)
Feb 25, 2008	34.43	35.30	33.83	35.08	10,664,496	+0.66(+1.92%)
Feb 22, 2008	34.54	34.57	33.45	34.42	9,458,693	+0.05(+0.15%)
Feb 21, 2008	35.34	35.50	34.14	34.36	11,547,207	-0.92(-2.60%)
Feb 20, 2008	34.78	35.54	34.60	35.28	12,954,847	+0.45(+1.29%)
Feb 19, 2008	34.45	35.11	34.21	34.84	12,802,747	+1.32(+3.92%)
Feb 18, 2008	33.20	33.58	32.45	33.52	0	+0.00(+0.00%)
Feb 15, 2008	33.20	33.58	32.45	33.52	13,615,344	-0.22(-0.66%)
Feb 14, 2008	34.19	34.46	33.60	33.74	8,483,547	-0.25(-0.74%)
Feb 13, 2008	33.70	34.24	33.08	34.00	12,398,432	+0.87(+2.62%)
Feb 12, 2008	33.97	34.82	32.52	33.13	16,003,502	-0.71(-2.09%)
Feb 11, 2008	33.82	33.99	32.95	33.84	11,631,259	+0.02(+0.05%)
Feb 08, 2008	32.69	34.00	32.69	33.82	11,451,331	+1.01(+3.08%)
Feb 07, 2008	32.16	33.23	31.68	32.81	13,039,141	+0.37(+1.15%)
Feb 06, 2008	33.15	33.30	32.29	32.44	13,959,914	-0.42(-1.29%)
Feb 05, 2008	33.88	34.22	32.73	32.86	12,544,548	-1.64(-4.76%)
Feb 04, 2008	34.58	34.96	34.33	34.50	7,798,943	-0.05(-0.15%)
Feb 01, 2008	34.12	34.63	33.89	34.55	12,210,428	+0.64(+1.88%)
Jan 31, 2008	33.99	34.34	32.99	33.92	16,707,805	-0.28(-0.82%)
Jan 30, 2008	34.61	35.35	33.80	34.20	19,776,298	-0.59(-1.70%)
Jan 29, 2008	33.92	35.26	33.85	34.79	33,512,428	+3.26(+10.35%)
Jan 28, 2008	31.30	32.19	31.10	31.53	14,780,406	+0.18(+0.57%)
Jan 25, 2008	32.31	33.03	31.15	31.35	18,429,214	-0.42(-1.34%)
Jan 24, 2008	30.78	31.95	30.72	31.77	21,410,506	+1.31(+4.30%)
Jan 23, 2008	29.75	30.53	27.45	30.47	30,654,856	+0.04(+0.13%)
Jan 22, 2008	29.65	30.71	29.14	30.43	18,182,256	-0.60(-1.94%)
Jan 21, 2008	30.21	31.13	29.66	31.03	0	+0.00(+0.00%)
Jan 18, 2008	30.21	31.13	29.66	31.03	24,185,044	+1.10(+3.66%)
Jan 17, 2008	31.36	31.83	29.75	29.93	24,419,152	-0.88(-2.87%)
Jan 16, 2008	31.53	31.99	30.05	30.82	36,315,772	-0.71(-2.26%)
Jan 15, 2008	33.42	33.53	31.53	31.53	36,649,764	-2.85(-8.30%)
Jan 14, 2008	34.58	34.60	34.07	34.38	20,730,562	+0.14(+0.42%)
Jan 11, 2008	35.61	35.61	34.03	34.24	17,944,184	-1.57(-4.39%)
Jan 10, 2008	35.09	36.04	34.81	35.81	12,822,787	+0.40(+1.12%)
Jan 09, 2008	36.46	36.46	34.86	35.42	19,826,484	-0.90(-2.47%)
Jan 08, 2008	36.89	37.51	36.21	36.31	15,152,603	-0.27(-0.74%)
Jan 07, 2008	36.42	36.86	35.83	36.58	18,760,086	-0.25(-0.69%)
Jan 04, 2008	37.90	37.92	36.64	36.83	15,860,748	-1.32(-3.45%)
Jan 03, 2008	40.02	40.02	37.87	38.15	18,334,144	-1.73(-4.35%)
Jan 02, 2008	40.30	40.84	39.63	39.88	10,449,672	-0.33(-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.