Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.59	30.15	29.59	30.12	2,480,553	+0.23(+0.77%)
Mar 28, 2008	30.56	30.56	29.80	29.89	1,013,512	-0.47(-1.53%)
Mar 27, 2008	30.99	31.17	30.18	30.36	2,671,960	-0.44(-1.44%)
Mar 26, 2008	31.46	31.46	30.60	30.80	2,438,771	-0.90(-2.84%)
Mar 25, 2008	31.92	32.17	31.59	31.70	7,809,843	-0.05(-0.15%)
Mar 24, 2008	30.80	31.89	30.68	31.75	1,960,976	+1.15(+3.74%)
Mar 21, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.00(+0.00%)
Mar 20, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.63(+2.11%)
Mar 19, 2008	29.42	30.68	28.80	29.97	5,066,032	+0.55(+1.88%)
Mar 18, 2008	29.20	29.44	28.81	29.42	3,476,978	+0.74(+2.59%)
Mar 17, 2008	29.23	29.56	28.22	28.68	3,040,560	-1.07(-3.61%)
Mar 14, 2008	30.77	30.80	29.45	29.75	2,491,568	-0.96(-3.14%)
Mar 13, 2008	30.46	30.91	30.04	30.72	2,211,426	-0.15(-0.49%)
Mar 12, 2008	31.24	31.38	30.78	30.87	1,302,822	-0.26(-0.84%)
Mar 11, 2008	30.95	31.13	30.45	31.13	1,937,083	+0.88(+2.93%)
Mar 10, 2008	30.83	31.06	30.13	30.24	1,803,740	-0.56(-1.82%)
Mar 07, 2008	31.47	31.51	30.46	30.80	2,344,367	-0.86(-2.72%)
Mar 06, 2008	32.47	32.51	31.65	31.66	1,457,573	-0.81(-2.48%)
Mar 05, 2008	32.36	33.04	32.30	32.47	2,021,312	+0.24(+0.76%)
Mar 04, 2008	32.07	32.38	31.84	32.22	1,088,344	-0.17(-0.51%)
Mar 03, 2008	32.67	32.78	32.09	32.39	1,174,559	-0.38(-1.16%)
Feb 29, 2008	33.16	33.32	32.60	32.77	1,739,151	-0.60(-1.80%)
Feb 28, 2008	33.17	33.43	32.87	33.37	1,426,962	-0.28(-0.82%)
Feb 27, 2008	33.24	33.85	33.24	33.65	1,240,136	+0.12(+0.35%)
Feb 26, 2008	33.34	33.86	33.00	33.53	1,331,372	+0.12(+0.35%)
Feb 25, 2008	32.93	33.46	32.64	33.41	1,031,826	+0.62(+1.88%)
Feb 22, 2008	33.01	33.01	32.19	32.79	1,060,426	-0.03(-0.10%)
Feb 21, 2008	32.97	33.23	32.63	32.83	1,248,506	+0.12(+0.36%)
Feb 20, 2008	31.95	32.79	31.66	32.71	1,580,738	+0.60(+1.87%)
Feb 19, 2008	33.05	33.27	31.95	32.11	2,384,876	-1.10(-3.31%)
Feb 18, 2008	32.00	33.21	31.87	33.20	0	+0.00(+0.00%)
Feb 15, 2008	32.00	33.21	31.87	33.20	1,950,417	+1.14(+3.55%)
Feb 14, 2008	32.10	32.43	31.40	32.07	6,284,354	-1.66(-4.92%)
Feb 13, 2008	33.97	34.06	33.54	33.73	2,025,884	+0.09(+0.28%)
Feb 12, 2008	33.24	33.82	33.02	33.63	1,592,000	+0.37(+1.12%)
Feb 11, 2008	32.83	33.50	32.76	33.26	1,418,164	+0.41(+1.25%)
Feb 08, 2008	33.07	33.44	32.63	32.85	1,927,743	-0.28(-0.86%)
Feb 07, 2008	33.13	33.32	32.70	33.13	1,923,213	-0.03(-0.10%)
Feb 06, 2008	33.60	34.40	33.14	33.16	2,350,046	-0.27(-0.80%)
Feb 05, 2008	33.82	34.05	33.02	33.43	1,676,991	-0.92(-2.69%)
Feb 04, 2008	34.38	34.40	33.95	34.36	2,412,354	+0.02(+0.05%)
Feb 01, 2008	33.43	34.62	33.24	34.34	2,933,183	+0.84(+2.50%)
Jan 31, 2008	32.27	33.73	32.27	33.50	2,158,747	+0.65(+1.97%)
Jan 30, 2008	33.31	33.37	32.72	32.86	2,706,945	-0.43(-1.30%)
Jan 29, 2008	32.76	33.67	32.60	33.29	3,051,757	+0.66(+2.01%)
Jan 28, 2008	31.32	32.69	31.32	32.64	2,578,752	+0.91(+2.86%)
Jan 25, 2008	31.91	32.51	31.43	31.73	2,747,096	-0.11(-0.35%)
Jan 24, 2008	31.09	31.91	30.73	31.84	2,846,710	+1.03(+3.33%)
Jan 23, 2008	29.49	30.86	28.74	30.81	5,312,607	+0.70(+2.33%)
Jan 22, 2008	29.26	30.50	29.26	30.11	1,897,163	-0.26(-0.86%)
Jan 21, 2008	30.12	30.79	29.82	30.37	0	+0.00(+0.00%)
Jan 18, 2008	30.12	30.79	29.82	30.37	3,611,911	+0.41(+1.37%)
Jan 17, 2008	29.62	30.08	29.56	29.96	3,976,461	+0.38(+1.28%)
Jan 16, 2008	29.29	30.00	29.08	29.58	3,220,980	+0.36(+1.24%)
Jan 15, 2008	29.93	30.06	29.17	29.22	2,906,876	-1.18(-3.90%)
Jan 14, 2008	29.64	30.53	28.92	30.40	4,050,809	+1.01(+3.44%)
Jan 11, 2008	29.52	30.00	29.16	29.39	2,888,998	-0.43(-1.46%)
Jan 10, 2008	30.22	30.68	29.69	29.82	2,520,055	-0.51(-1.67%)
Jan 09, 2008	29.89	30.45	29.78	30.33	1,811,114	+0.27(+0.89%)
Jan 08, 2008	30.58	31.10	29.99	30.06	2,954,081	-0.43(-1.42%)
Jan 07, 2008	31.63	31.69	30.34	30.50	4,026,381	-1.00(-3.16%)
Jan 04, 2008	31.90	32.13	31.31	31.49	2,760,109	-0.53(-1.65%)
Jan 03, 2008	31.89	32.15	31.72	32.02	1,633,402	+0.17(+0.55%)
Jan 02, 2008	32.71	33.20	31.81	31.85	2,489,559	-1.00(-3.05%)

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.