Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.56	29.12	28.27	28.93	17,225,202	-0.06(-0.21%)
Mar 28, 2008	28.77	29.09	28.15	28.99	34,274,200	+0.90(+3.20%)
Mar 27, 2008	28.49	28.50	27.90	28.09	15,534,833	-0.40(-1.40%)
Mar 26, 2008	28.63	28.78	28.19	28.49	14,867,983	-0.24(-0.84%)
Mar 25, 2008	28.14	28.75	27.70	28.73	33,767,444	+1.21(+4.40%)
Mar 24, 2008	27.56	28.07	27.45	27.52	17,360,718	-0.14(-0.51%)
Mar 21, 2008	27.36	27.91	26.98	27.66	29,866,776	+0.00(+0.00%)
Mar 20, 2008	27.36	27.91	26.98	27.66	29,865,524	+0.59(+2.18%)
Mar 19, 2008	27.56	27.79	26.91	27.07	23,167,816	-0.59(-2.13%)
Mar 18, 2008	26.94	27.72	26.25	27.66	37,952,096	+1.81(+7.00%)
Mar 17, 2008	26.50	26.64	25.72	25.85	33,790,080	-0.86(-3.22%)
Mar 14, 2008	27.85	27.96	26.50	26.71	44,379,876	-0.79(-2.87%)
Mar 13, 2008	28.07	28.27	27.38	27.50	75,429,584	-0.95(-3.34%)
Mar 12, 2008	28.89	29.02	28.39	28.45	18,337,762	-0.55(-1.90%)
Mar 11, 2008	28.91	29.16	28.43	29.00	22,560,424	+0.49(+1.72%)
Mar 10, 2008	28.87	28.98	28.51	28.51	29,704,942	-0.52(-1.79%)
Mar 07, 2008	28.58	29.18	28.50	29.03	28,266,256	+0.33(+1.15%)
Mar 06, 2008	28.64	28.98	28.44	28.70	34,591,056	+0.03(+0.09%)
Mar 05, 2008	28.00	28.78	28.00	28.67	30,280,344	+0.61(+2.19%)
Mar 04, 2008	27.80	28.07	27.43	28.06	28,304,960	+0.29(+1.04%)
Mar 03, 2008	27.73	28.07	27.66	27.77	22,764,964	-0.01(-0.04%)
Feb 29, 2008	27.94	28.41	27.50	27.78	23,860,498	-0.37(-1.31%)
Feb 28, 2008	27.98	28.82	27.96	28.15	30,113,140	-0.22(-0.78%)
Feb 27, 2008	28.33	28.49	27.75	28.37	27,664,072	+0.15(+0.53%)
Feb 26, 2008	27.93	28.55	27.81	28.22	26,012,924	+0.09(+0.32%)
Feb 25, 2008	28.42	28.57	27.75	28.13	32,470,092	-0.29(-1.02%)
Feb 22, 2008	28.36	28.64	27.98	28.42	26,156,200	+0.00(+0.00%)
Feb 21, 2008	28.76	29.17	28.25	28.42	34,493,936	-0.41(-1.42%)
Feb 20, 2008	28.71	29.04	28.39	28.83	29,275,528	-0.18(-0.62%)
Feb 19, 2008	29.34	29.42	28.75	29.01	38,680,464	-0.65(-2.19%)
Feb 18, 2008	29.95	30.15	29.43	29.66	40,125,124	+0.00(+0.00%)
Feb 15, 2008	29.95	30.15	29.43	29.66	40,116,928	-0.32(-1.07%)
Feb 14, 2008	29.98	30.25	29.75	29.98	38,045,608	+0.10(+0.33%)
Feb 13, 2008	29.78	30.07	29.60	29.88	57,032,384	+0.31(+1.05%)
Feb 12, 2008	29.81	29.84	29.40	29.57	42,431,552	-0.30(-1.00%)
Feb 11, 2008	29.89	30.05	29.32	29.87	67,136,224	+0.67(+2.29%)
Feb 08, 2008	28.98	29.22	28.71	29.20	55,360,740	+0.16(+0.55%)
Feb 07, 2008	28.63	29.19	28.60	29.04	44,248,708	+0.47(+1.65%)
Feb 06, 2008	29.11	29.33	28.53	28.57	55,328,888	-0.41(-1.41%)
Feb 05, 2008	28.78	29.57	28.75	28.98	68,476,240	-0.35(-1.19%)
Feb 04, 2008	28.33	29.50	28.33	29.33	144,778,352	+0.95(+3.35%)
Feb 01, 2008	28.68	29.83	27.34	28.38	438,176,064	+9.20(+47.97%)
Jan 31, 2008	18.87	19.35	18.72	19.18	41,449,800	+0.13(+0.68%)
Jan 30, 2008	18.62	20.81	18.58	19.05	115,808,584	-1.76(-8.46%)
Jan 29, 2008	20.87	20.90	20.05	20.81	78,213,264	+0.03(+0.14%)
Jan 28, 2008	21.56	21.90	20.42	20.78	32,468,542	-1.16(-5.29%)
Jan 25, 2008	22.24	22.37	21.32	21.94	28,381,146	+0.25(+1.15%)
Jan 24, 2008	20.44	21.75	20.42	21.69	39,814,324	+1.68(+8.40%)
Jan 23, 2008	19.25	20.34	18.72	20.01	41,427,360	+0.09(+0.45%)
Jan 22, 2008	19.29	21.03	19.26	19.92	38,134,080	-0.86(-4.14%)
Jan 21, 2008	21.34	21.61	20.07	20.78	41,242,952	+0.00(+0.00%)
Jan 18, 2008	21.34	21.61	20.07	20.78	41,238,852	-0.44(-2.07%)
Jan 17, 2008	22.00	22.17	21.14	21.22	28,701,848	-0.73(-3.33%)
Jan 16, 2008	22.20	22.75	21.73	21.95	38,156,972	-0.96(-4.19%)
Jan 15, 2008	23.00	23.48	22.57	22.91	31,912,936	-0.79(-3.33%)
Jan 14, 2008	23.51	23.76	23.18	23.70	18,551,228	+0.34(+1.46%)
Jan 11, 2008	23.81	24.13	22.98	23.36	27,298,482	-0.73(-3.03%)
Jan 10, 2008	23.19	24.57	22.83	24.09	52,342,952	+1.53(+6.78%)
Jan 09, 2008	22.47	22.80	21.37	22.56	46,665,280	-0.05(-0.22%)
Jan 08, 2008	23.28	23.65	22.50	22.61	22,973,950	-0.57(-2.46%)
Jan 07, 2008	23.12	23.56	22.73	23.18	24,769,320	+0.02(+0.09%)
Jan 04, 2008	23.81	23.81	23.10	23.16	20,745,996	-0.68(-2.85%)
Jan 03, 2008	23.86	24.19	23.70	23.84	20,179,878	+0.12(+0.51%)
Jan 02, 2008	23.80	24.15	23.60	23.72	25,673,664	+0.46(+1.98%)

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.