Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	31.60	32.05	31.58	31.93	2,865,621	+0.19(+0.60%)
Mar 28, 2008	31.25	31.90	31.21	31.74	3,295,296	+0.68(+2.19%)
Mar 27, 2008	30.70	31.20	30.44	31.06	4,216,880	+0.32(+1.04%)
Mar 26, 2008	30.90	31.05	30.48	30.74	3,745,996	-0.16(-0.52%)
Mar 25, 2008	30.37	31.12	30.04	30.90	2,028,970	+0.57(+1.88%)
Mar 24, 2008	30.57	30.57	30.03	30.33	1,235,165	-0.03(-0.10%)
Mar 21, 2008	31.24	31.24	30.03	30.36	2,563,547	+0.00(+0.00%)
Mar 20, 2008	31.24	31.24	30.03	30.36	2,563,547	-0.67(-2.16%)
Mar 19, 2008	31.86	31.90	30.77	31.03	1,135,353	-0.91(-2.85%)
Mar 18, 2008	32.50	32.50	31.32	31.94	1,544,356	-0.80(-2.44%)
Mar 17, 2008	33.50	33.50	32.63	32.74	1,030,333	-1.05(-3.11%)
Mar 14, 2008	34.15	34.25	33.50	33.79	707,214	-0.46(-1.34%)
Mar 13, 2008	33.80	34.34	33.48	34.25	895,813	+0.17(+0.50%)
Mar 12, 2008	34.03	34.30	33.92	34.08	721,527	-0.21(-0.61%)
Mar 11, 2008	34.00	34.64	34.00	34.29	880,308	+0.29(+0.85%)
Mar 10, 2008	34.40	34.73	33.90	34.00	467,506	-0.62(-1.79%)
Mar 07, 2008	34.30	34.73	34.00	34.62	705,106	-0.08(-0.23%)
Mar 06, 2008	35.06	35.51	34.64	34.70	672,218	-0.35(-1.00%)
Mar 05, 2008	35.38	35.73	34.93	35.05	1,021,244	-0.23(-0.65%)
Mar 04, 2008	34.90	35.28	34.65	35.28	1,024,172	+0.28(+0.80%)
Mar 03, 2008	34.95	35.45	34.76	35.00	982,963	-0.11(-0.31%)
Feb 29, 2008	34.61	35.14	34.61	35.11	1,017,731	+0.11(+0.31%)
Feb 28, 2008	34.99	35.07	34.37	35.00	2,466,599	-0.09(-0.26%)
Feb 27, 2008	35.49	35.59	34.87	35.09	917,374	-0.33(-0.93%)
Feb 26, 2008	35.28	35.80	35.28	35.42	8,425,565	+0.06(+0.17%)
Feb 25, 2008	34.94	35.53	34.85	35.36	687,618	+0.28(+0.80%)
Feb 22, 2008	34.60	35.15	33.95	35.08	729,507	+0.58(+1.68%)
Feb 21, 2008	35.50	35.56	34.32	34.50	948,894	-0.91(-2.57%)
Feb 20, 2008	34.76	35.63	34.51	35.41	1,615,806	+0.76(+2.19%)
Feb 19, 2008	34.48	35.12	34.48	34.65	1,319,957	+0.17(+0.49%)
Feb 18, 2008	34.48	34.48	34.48	34.48	0	+0.00(+0.00%)
Feb 15, 2008	33.95	34.55	33.95	34.48	932,905	+0.43(+1.26%)
Feb 14, 2008	34.00	34.27	33.99	34.05	487,778	+0.05(+0.15%)
Feb 13, 2008	33.63	34.16	33.58	34.00	848,592	+0.46(+1.37%)
Feb 12, 2008	33.25	33.82	33.25	33.54	976,935	+0.37(+1.12%)
Feb 11, 2008	32.69	33.40	32.32	33.17	690,588	+0.62(+1.90%)
Feb 08, 2008	32.24	32.77	32.23	32.55	929,862	+0.31(+0.96%)
Feb 07, 2008	32.27	32.81	32.18	32.24	421,452	-0.03(-0.09%)
Feb 06, 2008	32.30	32.53	32.11	32.27	615,402	-0.03(-0.09%)
Feb 05, 2008	32.40	32.66	32.01	32.30	674,140	-0.16(-0.49%)
Feb 04, 2008	32.73	32.94	32.25	32.46	970,584	-0.06(-0.18%)
Feb 01, 2008	32.39	32.83	32.07	32.52	1,602,790	+0.62(+1.94%)
Jan 31, 2008	31.46	32.46	31.25	31.90	740,366	+0.39(+1.24%)
Jan 30, 2008	31.13	31.62	31.07	31.51	452,830	+0.41(+1.32%)
Jan 29, 2008	30.80	31.44	30.71	31.10	707,494	+0.25(+0.81%)
Jan 28, 2008	31.00	31.03	30.46	30.85	786,581	+0.07(+0.23%)
Jan 25, 2008	31.05	31.10	30.65	30.78	642,775	+0.03(+0.10%)
Jan 24, 2008	30.95	31.10	30.65	30.75	500,044	+0.00(+0.00%)
Jan 23, 2008	30.50	30.96	30.02	30.75	856,740	-0.13(-0.42%)
Jan 22, 2008	29.97	31.21	29.97	30.88	1,317,065	+0.28(+0.92%)
Jan 21, 2008	29.85	31.00	29.85	30.60	656,129	-0.75(-2.39%)
Jan 18, 2008	31.83	32.32	31.02	31.35	916,214	-0.57(-1.79%)
Jan 17, 2008	32.57	32.70	31.75	31.92	987,360	-0.78(-2.39%)
Jan 16, 2008	32.55	33.05	32.50	32.70	695,015	+0.00(+0.00%)
Jan 15, 2008	33.46	33.75	32.55	32.70	846,697	-1.04(-3.08%)
Jan 14, 2008	33.12	34.00	33.12	33.74	577,745	+0.74(+2.24%)
Jan 11, 2008	33.00	33.45	32.72	33.00	531,097	-0.45(-1.35%)
Jan 10, 2008	33.20	33.72	32.81	33.45	822,970	+0.22(+0.66%)
Jan 09, 2008	33.44	33.44	32.64	33.23	805,366	-0.15(-0.45%)
Jan 08, 2008	33.52	33.74	33.11	33.38	396,213	-0.14(-0.42%)
Jan 07, 2008	33.59	33.75	33.30	33.52	527,560	-0.08(-0.24%)
Jan 04, 2008	33.64	33.90	33.49	33.60	693,229	-0.01(-0.03%)
Jan 03, 2008	33.32	33.74	33.15	33.61	417,268	+0.05(+0.15%)
Jan 02, 2008	33.35	33.64	33.16	33.56	324,802	+0.21(+0.63%)

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.