Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	27.08	27.30	26.47	27.00	13,591,037	+0.09(+0.33%)
Mar 28, 2008	26.98	27.53	26.67	26.91	13,260,808	+0.26(+0.99%)
Mar 27, 2008	27.66	27.91	26.64	26.65	26,071,936	-0.27(-1.00%)
Mar 26, 2008	26.54	27.50	26.36	26.92	24,823,828	+0.47(+1.79%)
Mar 25, 2008	26.81	28.01	26.19	26.45	35,354,624	-1.09(-3.95%)
Mar 24, 2008	27.32	28.43	27.32	27.53	15,077,631	+0.31(+1.15%)
Mar 21, 2008	26.92	27.78	26.47	27.22	29,269,592	-0.00(-0.00%)
Mar 20, 2008	26.92	27.78	26.47	27.22	29,260,862	+0.26(+0.97%)
Mar 19, 2008	27.60	28.82	26.89	26.96	33,833,428	-0.56(-2.05%)
Mar 18, 2008	26.26	27.69	26.26	27.52	30,217,624	+1.85(+7.22%)
Mar 17, 2008	26.32	26.65	24.71	25.67	27,443,240	-1.33(-4.92%)
Mar 14, 2008	28.05	28.16	26.43	27.00	24,642,870	-1.06(-3.77%)
Mar 13, 2008	27.48	28.22	27.22	28.06	16,323,979	+0.21(+0.75%)
Mar 12, 2008	29.27	29.41	27.69	27.85	21,127,020	-1.73(-5.86%)
Mar 11, 2008	29.12	29.61	28.52	29.58	13,768,236	+1.13(+3.96%)
Mar 10, 2008	29.09	29.43	28.35	28.45	13,921,413	-0.42(-1.45%)
Mar 07, 2008	28.98	29.95	28.40	28.87	16,673,891	-0.56(-1.89%)
Mar 06, 2008	30.68	30.79	29.36	29.43	14,712,827	-1.49(-4.82%)
Mar 05, 2008	31.16	31.59	29.81	30.92	19,530,754	-0.24(-0.77%)
Mar 04, 2008	31.56	31.98	30.54	31.16	14,094,193	-0.67(-2.11%)
Mar 03, 2008	31.66	32.30	31.27	31.83	12,278,761	+0.07(+0.21%)
Feb 29, 2008	32.16	32.38	31.54	31.76	13,670,228	-0.27(-0.86%)
Feb 28, 2008	33.50	33.50	31.52	32.04	19,686,684	-1.40(-4.18%)
Feb 27, 2008	34.14	34.35	33.29	33.43	10,505,445	-0.85(-2.49%)
Feb 26, 2008	33.49	34.62	33.42	34.29	11,989,459	+0.70(+2.10%)
Feb 25, 2008	32.97	33.80	32.39	33.58	11,139,110	+0.63(+1.92%)
Feb 22, 2008	33.07	33.09	32.03	32.95	9,879,643	+0.05(+0.15%)
Feb 21, 2008	33.84	33.99	32.69	32.90	12,061,105	-0.88(-2.60%)
Feb 20, 2008	33.30	34.03	33.13	33.78	13,531,391	+0.43(+1.29%)
Feb 19, 2008	32.98	33.62	32.75	33.35	13,372,521	+1.26(+3.92%)
Feb 18, 2008	31.78	32.15	31.07	32.09	0	+0.00(+0.00%)
Feb 15, 2008	31.78	32.15	31.07	32.09	14,221,282	-0.21(-0.66%)
Feb 14, 2008	32.74	32.99	32.16	32.31	8,861,100	-0.24(-0.74%)
Feb 13, 2008	32.26	32.78	31.67	32.55	12,950,213	+0.83(+2.62%)
Feb 12, 2008	32.53	33.34	31.13	31.72	16,715,724	-0.68(-2.09%)
Feb 11, 2008	32.38	32.54	31.55	32.39	12,148,898	+0.02(+0.05%)
Feb 08, 2008	31.30	32.55	31.30	32.38	11,960,962	+0.97(+3.08%)
Feb 07, 2008	30.79	31.81	30.33	31.41	13,619,436	+0.36(+1.15%)
Feb 06, 2008	31.73	31.88	30.91	31.05	14,581,187	-0.41(-1.29%)
Feb 05, 2008	32.43	32.76	31.34	31.46	13,102,831	-1.57(-4.76%)
Feb 04, 2008	33.11	33.47	32.87	33.03	8,146,028	-0.05(-0.15%)
Feb 01, 2008	32.66	33.15	32.45	33.08	12,753,842	+0.61(+1.88%)
Jan 31, 2008	32.54	32.87	31.58	32.47	17,451,372	-0.27(-0.82%)
Jan 30, 2008	33.14	33.85	32.36	32.74	20,656,424	-0.57(-1.70%)
Jan 29, 2008	32.47	33.75	32.41	33.31	35,003,868	+3.12(+10.35%)
Jan 28, 2008	29.96	30.82	29.77	30.18	15,438,194	+0.17(+0.57%)
Jan 25, 2008	30.94	31.62	29.82	30.01	19,249,390	-0.41(-1.34%)
Jan 24, 2008	29.46	30.59	29.41	30.42	22,363,360	+1.25(+4.30%)
Jan 23, 2008	28.48	29.23	26.28	29.17	32,019,122	+0.04(+0.13%)
Jan 22, 2008	28.39	29.40	27.90	29.13	18,991,440	-0.58(-1.94%)
Jan 21, 2008	28.93	29.80	28.39	29.71	0	+0.00(+0.00%)
Jan 18, 2008	28.93	29.80	28.39	29.71	25,261,378	+1.05(+3.66%)
Jan 17, 2008	30.02	30.47	28.49	28.66	25,505,904	-0.85(-2.87%)
Jan 16, 2008	30.18	30.63	28.77	29.50	37,931,972	-0.68(-2.26%)
Jan 15, 2008	32.00	32.10	30.18	30.18	38,280,828	-2.73(-8.30%)
Jan 14, 2008	33.11	33.13	32.62	32.92	21,653,156	+0.14(+0.42%)
Jan 11, 2008	34.09	34.09	32.58	32.78	18,742,774	-1.51(-4.39%)
Jan 10, 2008	33.60	34.50	33.33	34.29	13,393,454	+0.38(+1.12%)
Jan 09, 2008	34.90	34.90	33.38	33.91	20,708,844	-0.86(-2.47%)
Jan 08, 2008	35.31	35.91	34.67	34.76	15,826,956	-0.26(-0.74%)
Jan 07, 2008	34.87	35.29	34.30	35.02	19,594,986	-0.24(-0.69%)
Jan 04, 2008	36.29	36.30	35.08	35.26	16,566,616	-1.26(-3.45%)
Jan 03, 2008	38.32	38.32	36.26	36.52	19,150,088	-1.66(-4.35%)
Jan 02, 2008	38.58	39.10	37.94	38.18	10,914,725	-0.32(-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.