Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.46	29.69	29.30	29.62	13,964,783	+0.23(+0.80%)
Mar 28, 2008	29.61	29.68	29.33	29.38	11,959,355	-0.03(-0.10%)
Mar 27, 2008	29.84	29.84	29.35	29.41	11,601,829	-0.36(-1.21%)
Mar 26, 2008	28.78	29.84	28.77	29.77	19,192,334	+0.82(+2.84%)
Mar 25, 2008	29.23	29.41	28.77	28.95	14,126,009	-0.10(-0.34%)
Mar 24, 2008	28.38	29.21	28.28	29.05	15,405,790	+0.62(+2.17%)
Mar 21, 2008	28.47	28.51	27.76	28.43	25,173,028	+0.00(+0.00%)
Mar 20, 2008	28.47	28.51	27.76	28.43	25,172,886	+0.10(+0.35%)
Mar 19, 2008	29.01	29.61	28.23	28.33	24,602,172	-0.88(-3.01%)
Mar 18, 2008	30.45	30.50	28.60	29.21	30,043,102	-1.33(-4.34%)
Mar 17, 2008	31.47	31.67	30.50	30.54	26,762,304	-0.98(-3.10%)
Mar 14, 2008	32.97	33.28	31.32	31.52	28,533,476	-1.93(-5.77%)
Mar 13, 2008	31.79	34.42	31.07	33.44	44,195,748	+1.55(+4.87%)
Mar 12, 2008	31.45	32.53	31.45	31.89	18,161,620	+0.26(+0.83%)
Mar 11, 2008	30.67	31.71	30.58	31.63	22,988,518	-0.04(-0.13%)
Mar 10, 2008	31.50	31.93	30.84	31.67	19,618,870	+0.35(+1.13%)
Mar 07, 2008	31.28	31.71	30.84	31.32	15,145,060	-0.04(-0.14%)
Mar 06, 2008	31.90	32.20	31.30	31.36	12,654,354	-0.72(-2.23%)
Mar 05, 2008	32.36	32.83	31.79	32.08	12,184,908	-0.28(-0.85%)
Mar 04, 2008	31.92	32.53	31.91	32.35	9,397,289	+0.09(+0.29%)
Mar 03, 2008	32.32	33.10	31.91	32.26	15,353,931	-0.01(-0.02%)
Feb 29, 2008	31.90	32.40	30.99	32.27	24,545,290	-0.01(-0.02%)
Feb 28, 2008	32.83	32.96	32.25	32.27	14,457,061	-0.76(-2.30%)
Feb 27, 2008	33.25	33.42	32.98	33.03	15,960,801	-0.86(-2.55%)
Feb 26, 2008	33.23	34.17	32.98	33.90	11,985,082	+0.76(+2.29%)
Feb 25, 2008	33.05	33.33	32.65	33.14	10,040,008	+0.23(+0.69%)
Feb 22, 2008	33.66	33.66	32.62	32.91	10,847,854	-0.22(-0.66%)
Feb 21, 2008	33.73	33.73	32.98	33.13	16,369,607	-0.43(-1.29%)
Feb 20, 2008	33.10	33.74	33.02	33.56	14,187,942	+0.35(+1.05%)
Feb 19, 2008	33.44	33.77	33.20	33.22	12,334,619	+0.16(+0.47%)
Feb 18, 2008	32.96	33.12	32.79	33.06	12,421,991	+0.00(+0.00%)
Feb 15, 2008	32.96	33.12	32.79	33.06	12,421,324	-0.09(-0.28%)
Feb 14, 2008	33.61	33.67	33.11	33.15	9,708,798	-0.21(-0.62%)
Feb 13, 2008	32.96	33.49	32.83	33.36	12,602,459	+0.37(+1.12%)
Feb 12, 2008	32.93	33.47	32.89	32.99	10,833,358	+0.11(+0.34%)
Feb 11, 2008	32.63	33.09	32.61	32.88	12,694,664	-0.13(-0.39%)
Feb 08, 2008	32.80	33.44	32.77	33.00	17,357,904	-0.12(-0.36%)
Feb 07, 2008	32.85	33.35	32.68	33.13	12,911,904	+0.14(+0.43%)
Feb 06, 2008	33.28	33.44	32.83	32.98	11,086,377	+0.16(+0.48%)
Feb 05, 2008	32.91	33.34	32.76	32.83	13,003,909	-0.62(-1.84%)
Feb 04, 2008	33.60	33.84	33.42	33.44	9,775,674	-0.13(-0.38%)
Feb 01, 2008	32.83	33.64	32.72	33.57	14,230,930	+0.55(+1.65%)
Jan 31, 2008	33.35	33.38	32.81	33.03	20,587,344	-0.49(-1.46%)
Jan 30, 2008	33.95	34.04	33.49	33.52	12,763,533	-0.51(-1.50%)
Jan 29, 2008	34.02	34.17	33.68	34.03	13,479,464	+0.10(+0.29%)
Jan 28, 2008	33.83	34.27	33.68	33.93	21,267,098	-0.20(-0.58%)
Jan 25, 2008	33.83	34.67	33.66	34.12	34,638,452	+1.43(+4.38%)
Jan 24, 2008	31.30	32.70	31.19	32.69	23,954,534	+0.97(+3.06%)
Jan 23, 2008	31.57	32.18	31.14	31.72	26,625,718	-0.50(-1.54%)
Jan 22, 2008	32.13	33.08	32.11	32.22	23,014,340	-1.42(-4.21%)
Jan 21, 2008	33.62	34.04	33.27	33.64	20,903,146	+0.00(+0.00%)
Jan 18, 2008	33.62	34.04	33.27	33.64	20,895,522	+0.02(+0.06%)
Jan 17, 2008	33.56	34.25	33.36	33.61	14,349,093	-0.05(-0.15%)
Jan 16, 2008	33.71	34.20	33.56	33.66	16,722,024	+0.08(+0.23%)
Jan 15, 2008	33.78	34.34	33.55	33.59	12,416,276	-0.39(-1.15%)
Jan 14, 2008	33.75	34.27	33.59	33.98	10,244,758	+0.22(+0.65%)
Jan 11, 2008	33.54	34.03	33.50	33.76	12,810,282	+0.04(+0.13%)
Jan 10, 2008	33.63	33.87	33.38	33.71	12,442,143	-0.06(-0.19%)
Jan 09, 2008	33.03	34.03	32.79	33.78	17,002,376	+0.94(+2.85%)
Jan 08, 2008	32.41	33.99	32.15	32.84	29,589,242	+0.67(+2.07%)
Jan 07, 2008	31.69	32.44	31.58	32.18	12,032,118	+0.42(+1.32%)
Jan 04, 2008	32.81	32.81	31.62	31.76	14,544,792	-0.63(-1.95%)
Jan 03, 2008	32.91	33.39	32.08	32.39	16,894,880	-0.65(-1.95%)
Jan 02, 2008	33.03	33.35	32.79	33.03	11,192,997	+0.11(+0.34%)

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.