Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	34.53	34.73	34.41	34.56	1,090,818	-0.02(-0.07%)
Mar 28, 2008	34.91	34.96	34.55	34.58	866,799	-0.21(-0.61%)
Mar 27, 2008	35.30	35.30	34.78	34.79	1,876,836	+0.02(+0.05%)
Mar 26, 2008	34.50	34.98	34.36	34.78	1,506,051	+0.26(+0.75%)
Mar 25, 2008	34.16	34.72	33.95	34.52	1,147,863	+0.42(+1.22%)
Mar 24, 2008	33.65	34.28	33.34	34.10	566,631	+0.85(+2.56%)
Mar 21, 2008	32.57	33.49	32.40	33.25	201,154	+0.00(+0.00%)
Mar 20, 2008	32.57	33.49	32.40	33.25	201,154	+0.53(+1.62%)
Mar 19, 2008	33.56	33.68	32.64	32.72	844,235	-1.02(-3.03%)
Mar 18, 2008	33.26	33.90	33.26	33.75	682,761	+0.74(+2.25%)
Mar 17, 2008	32.46	33.22	32.46	33.01	1,046,109	+0.08(+0.26%)
Mar 14, 2008	33.65	33.79	32.66	32.92	434,774	-0.52(-1.56%)
Mar 13, 2008	32.73	33.54	32.66	33.44	137,538	+0.51(+1.54%)
Mar 12, 2008	33.43	33.49	32.92	32.94	853,840	-0.19(-0.56%)
Mar 11, 2008	32.80	33.15	32.50	33.12	650,583	+1.59(+5.03%)
Mar 10, 2008	32.04	32.08	31.45	31.54	1,093,342	-0.12(-0.39%)
Mar 07, 2008	31.57	32.04	31.43	31.66	1,361,790	-0.20(-0.64%)
Mar 06, 2008	32.40	32.41	31.81	31.86	2,087,244	-0.39(-1.22%)
Mar 05, 2008	32.01	32.46	31.92	32.26	404,174	+0.62(+1.96%)
Mar 04, 2008	31.63	31.80	31.30	31.64	307,185	-0.46(-1.42%)
Mar 03, 2008	32.11	32.28	31.82	32.09	1,093,555	-0.21(-0.64%)
Feb 29, 2008	32.80	32.88	32.25	32.30	1,879,258	-0.78(-2.36%)
Feb 28, 2008	33.17	33.31	32.95	33.08	338,580	-0.13(-0.41%)
Feb 27, 2008	32.63	33.31	32.63	33.22	1,811,456	+0.32(+0.96%)
Feb 26, 2008	32.27	33.03	32.26	32.90	447,653	+0.74(+2.29%)
Feb 25, 2008	31.62	32.17	31.44	32.17	661,407	+0.39(+1.22%)
Feb 22, 2008	31.76	31.83	31.24	31.78	554,418	+0.29(+0.91%)
Feb 21, 2008	31.83	31.94	31.47	31.49	401,271	-0.14(-0.43%)
Feb 20, 2008	31.08	31.74	31.08	31.63	567,573	-0.04(-0.12%)
Feb 19, 2008	31.96	32.07	31.58	31.67	520,494	+0.24(+0.77%)
Feb 18, 2008	31.28	31.46	30.98	31.42	0	+0.00(+0.00%)
Feb 15, 2008	31.28	31.46	30.98	31.42	798,522	-0.06(-0.18%)
Feb 14, 2008	31.73	32.00	31.48	31.48	427,239	-0.16(-0.52%)
Feb 13, 2008	31.59	31.76	31.20	31.64	571,299	+0.43(+1.37%)
Feb 12, 2008	30.95	31.51	30.89	31.22	301,035	+0.78(+2.55%)
Feb 11, 2008	30.47	30.54	30.06	30.44	521,189	+0.01(+0.04%)
Feb 08, 2008	30.25	30.71	30.23	30.43	497,045	-0.13(-0.44%)
Feb 07, 2008	30.37	30.80	30.31	30.56	824,219	-0.08(-0.26%)
Feb 06, 2008	31.09	31.16	30.57	30.64	1,203,616	+0.49(+1.62%)
Feb 05, 2008	31.10	31.15	30.12	30.15	1,165,858	-2.40(-7.38%)
Feb 04, 2008	32.73	32.77	32.45	32.56	898,886	-0.17(-0.53%)
Feb 01, 2008	32.48	32.80	32.25	32.73	776,372	+0.52(+1.61%)
Jan 31, 2008	31.41	32.44	31.26	32.21	1,563,709	+0.08(+0.26%)
Jan 30, 2008	32.29	32.76	31.77	32.13	585,160	+0.10(+0.30%)
Jan 29, 2008	31.97	32.14	31.71	32.03	1,310,880	+0.29(+0.92%)
Jan 28, 2008	31.37	31.82	31.14	31.74	348,288	+0.51(+1.62%)
Jan 25, 2008	32.36	32.46	31.18	31.23	309,017	-0.62(-1.96%)
Jan 24, 2008	31.18	31.89	31.01	31.86	1,073,770	+1.29(+4.22%)
Jan 23, 2008	29.30	30.80	28.93	30.57	1,810,692	-0.55(-1.77%)
Jan 22, 2008	29.75	31.22	29.73	31.12	2,154,780	-1.38(-4.26%)
Jan 21, 2008	33.15	33.42	32.29	32.50	0	+0.00(+0.00%)
Jan 18, 2008	33.15	33.42	32.29	32.50	936,994	+0.08(+0.24%)
Jan 17, 2008	33.24	33.41	32.35	32.43	669,021	-0.53(-1.62%)
Jan 16, 2008	33.56	33.96	32.82	32.96	1,134,386	-0.71(-2.12%)
Jan 15, 2008	34.38	34.55	33.65	33.68	827,062	-1.35(-3.86%)
Jan 14, 2008	35.18	35.27	34.88	35.03	1,098,662	+0.34(+0.99%)
Jan 11, 2008	34.87	35.01	34.56	34.68	232,836	-0.60(-1.71%)
Jan 10, 2008	34.79	35.38	34.74	35.28	1,019,085	+0.28(+0.80%)
Jan 09, 2008	34.53	35.02	34.51	35.00	599,212	+0.38(+1.11%)
Jan 08, 2008	35.24	35.49	34.42	34.62	336,834	-0.50(-1.41%)
Jan 07, 2008	34.98	35.21	34.88	35.12	830,808	+0.38(+1.09%)
Jan 04, 2008	35.21	35.30	34.74	34.74	414,326	-0.88(-2.48%)
Jan 03, 2008	35.63	35.77	35.53	35.62	572,188	-0.21(-0.58%)
Jan 02, 2008	36.05	36.18	35.79	35.83	417,729	+0.01(+0.03%)

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.