Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	35.36	35.64	35.36	35.50	10,137,591	+0.18(+0.52%)
Mar 28, 2008	35.44	35.60	35.15	35.31	7,508,346	+0.02(+0.05%)
Mar 27, 2008	35.53	35.78	35.27	35.29	12,881,467	-0.10(-0.27%)
Mar 26, 2008	35.53	35.83	35.13	35.39	8,234,306	-0.38(-1.07%)
Mar 25, 2008	35.43	35.97	35.23	35.77	11,873,924	+0.27(+0.77%)
Mar 24, 2008	34.74	35.64	34.62	35.50	12,371,477	+0.86(+2.48%)
Mar 21, 2008	34.34	34.85	34.15	34.64	20,543,962	+0.00(+0.00%)
Mar 20, 2008	34.34	34.85	34.15	34.64	20,543,804	+0.48(+1.42%)
Mar 19, 2008	35.01	35.32	34.11	34.15	13,732,777	-0.76(-2.17%)
Mar 18, 2008	34.91	35.31	34.38	34.91	16,365,597	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,545,799	-0.32(-0.91%)
Mar 14, 2008	35.12	35.12	34.21	34.87	16,143,714	-0.07(-0.20%)
Mar 13, 2008	33.99	35.08	33.99	34.94	18,812,462	+0.76(+2.22%)
Mar 12, 2008	34.67	34.77	34.11	34.18	11,639,074	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.02	34.53	14,660,350	+0.29(+0.84%)
Mar 10, 2008	34.78	34.83	33.69	34.24	27,652,580	+0.97(+2.93%)
Mar 07, 2008	33.45	33.59	33.10	33.27	12,657,537	-0.49(-1.45%)
Mar 06, 2008	34.14	34.50	33.75	33.76	10,253,781	-0.57(-1.67%)
Mar 05, 2008	34.26	34.48	33.90	34.33	11,141,170	+0.20(+0.58%)
Mar 04, 2008	33.67	34.13	33.49	34.13	12,394,765	+0.30(+0.88%)
Mar 03, 2008	34.36	34.84	33.52	33.83	11,777,097	-0.60(-1.76%)
Feb 29, 2008	34.56	34.85	34.33	34.44	11,722,867	-0.32(-0.93%)
Feb 28, 2008	35.01	35.07	34.56	34.76	10,950,176	-0.45(-1.28%)
Feb 27, 2008	35.78	36.28	35.07	35.22	21,705,628	-0.71(-1.98%)
Feb 26, 2008	35.44	36.16	35.44	35.93	14,685,298	+0.25(+0.71%)
Feb 25, 2008	35.39	35.74	35.08	35.67	8,227,564	+0.23(+0.65%)
Feb 22, 2008	35.23	35.44	34.62	35.44	9,369,334	+0.29(+0.83%)
Feb 21, 2008	35.82	35.86	35.08	35.15	9,057,166	-0.62(-1.73%)
Feb 20, 2008	35.18	35.90	35.01	35.77	12,581,215	+0.34(+0.95%)
Feb 19, 2008	35.53	35.64	35.32	35.43	12,339,340	+0.24(+0.67%)
Feb 18, 2008	35.23	35.30	34.90	35.20	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.30	34.90	35.20	10,954,591	-0.18(-0.50%)
Feb 14, 2008	36.13	36.13	35.32	35.37	8,815,861	-0.67(-1.87%)
Feb 13, 2008	36.32	36.32	35.55	36.05	12,159,272	+0.17(+0.48%)
Feb 12, 2008	35.86	36.16	35.59	35.88	14,936,864	+0.25(+0.70%)
Feb 11, 2008	35.47	35.86	35.13	35.63	9,279,715	+0.22(+0.61%)
Feb 08, 2008	34.94	35.90	34.88	35.41	20,331,984	+0.75(+2.17%)
Feb 07, 2008	33.97	34.92	33.92	34.66	17,642,710	+0.46(+1.36%)
Feb 06, 2008	34.49	34.49	34.07	34.20	18,284,154	-0.07(-0.20%)
Feb 05, 2008	33.97	34.69	33.66	34.27	21,092,982	-0.03(-0.07%)
Feb 04, 2008	34.52	34.55	33.92	34.29	9,551,294	-0.22(-0.63%)
Feb 01, 2008	34.16	34.60	33.64	34.51	18,315,038	+0.41(+1.19%)
Jan 31, 2008	31.98	34.10	31.89	34.10	28,817,640	+1.64(+5.04%)
Jan 30, 2008	32.36	32.96	32.33	32.47	21,359,714	+0.17(+0.51%)
Jan 29, 2008	32.73	32.73	31.87	32.30	32,500,844	-0.20(-0.63%)
Jan 28, 2008	32.52	32.73	31.42	32.50	78,098,544	-1.93(-5.60%)
Jan 25, 2008	34.66	34.85	34.36	34.43	19,975,456	+0.06(+0.19%)
Jan 24, 2008	34.24	34.49	33.73	34.37	16,194,460	+0.63(+1.87%)
Jan 23, 2008	32.87	33.76	32.39	33.74	30,086,906	+0.36(+1.07%)
Jan 22, 2008	31.42	33.49	31.42	33.38	26,533,918	+0.03(+0.10%)
Jan 21, 2008	33.38	33.92	33.26	33.35	0	+0.00(+0.00%)
Jan 18, 2008	33.38	33.92	33.26	33.35	18,468,146	+0.27(+0.81%)
Jan 17, 2008	33.52	33.76	33.05	33.08	20,234,428	-0.27(-0.82%)
Jan 16, 2008	33.99	34.26	33.24	33.36	20,813,950	-0.86(-2.51%)
Jan 15, 2008	34.62	35.13	34.01	34.22	15,880,751	-0.76(-2.18%)
Jan 14, 2008	34.94	35.20	34.19	34.98	20,319,504	+0.41(+1.18%)
Jan 11, 2008	36.21	36.21	33.94	34.57	52,187,108	-2.45(-6.62%)
Jan 10, 2008	36.72	37.23	36.25	37.02	16,917,306	+0.45(+1.22%)
Jan 09, 2008	36.32	36.62	35.71	36.58	18,226,232	+0.25(+0.68%)
Jan 08, 2008	37.20	37.32	36.25	36.33	15,839,203	-0.60(-1.64%)
Jan 07, 2008	36.51	37.07	36.20	36.93	16,943,524	+0.62(+1.72%)
Jan 04, 2008	36.49	36.58	35.92	36.31	15,220,682	-0.56(-1.52%)
Jan 03, 2008	37.17	37.42	36.75	36.87	10,236,187	-0.11(-0.29%)
Jan 02, 2008	37.86	37.86	36.84	36.98	12,346,689	-0.52(-1.38%)

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.