Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	32.26	32.59	31.93	32.38	3,610,906	+0.18(+0.55%)
Mar 28, 2008	32.42	32.73	32.14	32.21	4,001,268	+0.01(+0.02%)
Mar 27, 2008	32.58	32.74	32.18	32.20	5,566,002	-0.24(-0.74%)
Mar 26, 2008	32.55	32.70	32.21	32.44	5,786,256	-0.22(-0.67%)
Mar 25, 2008	32.09	32.78	31.64	32.66	7,030,032	+0.73(+2.29%)
Mar 24, 2008	30.88	32.09	30.84	31.93	6,530,643	+1.05(+3.40%)
Mar 21, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.00(+0.00%)
Mar 20, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.35(+1.13%)
Mar 19, 2008	31.64	31.65	30.50	30.53	8,198,757	-0.77(-2.47%)
Mar 18, 2008	31.19	31.48	30.73	31.31	10,146,026	+0.69(+2.24%)
Mar 17, 2008	30.25	30.87	29.77	30.62	8,693,287	+0.01(+0.04%)
Mar 14, 2008	31.58	31.58	29.90	30.61	10,720,857	-0.77(-2.45%)
Mar 13, 2008	31.07	31.58	30.65	31.38	7,584,502	-0.19(-0.60%)
Mar 12, 2008	31.83	32.08	31.50	31.57	5,066,858	-0.04(-0.12%)
Mar 11, 2008	31.14	31.60	30.77	31.60	7,404,481	+1.21(+4.00%)
Mar 10, 2008	31.09	31.27	30.33	30.39	6,373,026	-0.74(-2.37%)
Mar 07, 2008	31.71	31.82	30.92	31.13	5,786,190	-0.77(-2.43%)
Mar 06, 2008	32.16	32.37	31.80	31.90	6,762,517	-0.50(-1.53%)
Mar 05, 2008	32.30	32.77	32.01	32.40	6,918,399	+0.25(+0.78%)
Mar 04, 2008	32.49	32.50	31.71	32.14	9,165,019	-0.59(-1.81%)
Mar 03, 2008	32.09	32.74	31.94	32.74	5,949,465	+0.67(+2.08%)
Feb 29, 2008	33.15	33.19	31.94	32.07	7,185,823	-1.21(-3.65%)
Feb 28, 2008	33.26	33.62	33.16	33.28	6,577,404	-0.28(-0.83%)
Feb 27, 2008	33.48	33.98	33.20	33.56	7,020,180	-0.05(-0.15%)
Feb 26, 2008	32.73	33.77	32.55	33.61	8,228,703	+0.78(+2.38%)
Feb 25, 2008	32.69	32.92	32.35	32.83	8,340,894	+0.23(+0.70%)
Feb 22, 2008	32.74	32.83	31.92	32.60	6,647,953	+0.06(+0.19%)
Feb 21, 2008	33.20	33.36	32.44	32.54	5,113,367	-0.60(-1.82%)
Feb 20, 2008	32.83	33.20	32.48	33.15	6,090,739	+0.09(+0.29%)
Feb 19, 2008	33.33	33.42	32.90	33.05	5,865,503	+0.16(+0.50%)
Feb 18, 2008	33.00	33.03	32.41	32.89	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.03	32.41	32.89	6,055,455	-0.13(-0.38%)
Feb 14, 2008	33.40	33.51	32.98	33.01	8,699,338	-0.36(-1.07%)
Feb 13, 2008	32.69	33.39	32.50	33.37	6,811,047	+0.97(+2.99%)
Feb 12, 2008	32.46	32.92	32.16	32.40	6,535,364	+0.08(+0.23%)
Feb 11, 2008	31.92	32.47	31.55	32.33	5,821,337	+0.33(+1.04%)
Feb 08, 2008	31.49	32.14	31.38	31.99	6,587,330	+0.40(+1.25%)
Feb 07, 2008	31.29	31.80	30.90	31.60	6,813,010	+0.20(+0.62%)
Feb 06, 2008	32.06	32.20	31.38	31.40	7,711,897	-0.50(-1.56%)
Feb 05, 2008	33.60	33.60	31.90	31.90	7,421,886	-1.45(-4.34%)
Feb 04, 2008	33.04	33.53	32.88	33.35	6,521,159	+0.48(+1.47%)
Feb 01, 2008	31.94	32.91	31.70	32.86	6,631,624	+0.91(+2.84%)
Jan 31, 2008	31.66	32.20	31.17	31.96	10,578,257	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.06	32.19	7,094,269	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,188	+0.10(+0.30%)
Jan 28, 2008	32.53	32.67	31.88	32.48	5,220,453	+0.06(+0.18%)
Jan 25, 2008	32.44	33.01	32.23	32.42	7,261,155	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,114	+0.44(+1.39%)
Jan 23, 2008	30.72	31.91	29.63	31.80	12,216,880	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.24	31.59	14,620,825	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.96	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.96	10,190,741	+0.82(+2.74%)
Jan 17, 2008	30.97	31.46	30.07	30.13	10,099,668	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.89	9,551,117	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.36	31.43	8,737,357	-1.03(-3.18%)
Jan 14, 2008	32.67	32.87	32.36	32.46	7,651,526	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,326,434	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.67	33.31	8,101,830	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.59	33.41	8,265,741	-0.08(-0.23%)
Jan 08, 2008	34.04	34.23	33.42	33.48	7,164,123	-0.34(-1.00%)
Jan 07, 2008	34.03	34.25	33.38	33.82	7,786,197	-0.06(-0.19%)
Jan 04, 2008	34.91	34.91	33.82	33.89	5,347,307	-1.25(-3.55%)
Jan 03, 2008	34.88	35.64	34.84	35.13	4,604,335	+0.42(+1.20%)
Jan 02, 2008	35.66	35.87	34.56	34.72	4,806,943	-0.94(-2.63%)

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.