Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.77	30.12	29.47	29.90	2,770,503	+0.54(+1.83%)
Mar 28, 2008	29.01	29.46	28.96	29.37	1,957,148	+0.35(+1.21%)
Mar 27, 2008	29.17	29.37	28.96	29.01	2,754,189	+0.04(+0.15%)
Mar 26, 2008	28.41	29.00	28.40	28.97	2,111,655	+0.79(+2.81%)
Mar 25, 2008	27.90	28.22	27.68	28.18	1,917,988	+0.45(+1.62%)
Mar 24, 2008	27.60	28.12	27.56	27.73	3,649,528	-0.12(-0.44%)
Mar 21, 2008	27.24	28.04	26.86	27.85	5,816,088	+0.00(+0.00%)
Mar 20, 2008	27.24	28.04	26.86	27.85	5,816,088	-0.40(-1.40%)
Mar 19, 2008	29.20	29.74	28.07	28.25	3,770,111	-1.27(-4.30%)
Mar 18, 2008	29.99	30.29	29.29	29.52	2,789,703	-0.42(-1.41%)
Mar 17, 2008	29.32	30.12	29.21	29.94	3,157,163	-0.88(-2.86%)
Mar 14, 2008	30.43	30.99	30.05	30.82	3,588,995	-0.09(-0.29%)
Mar 13, 2008	30.57	30.96	29.93	30.91	5,409,106	-0.26(-0.82%)
Mar 12, 2008	31.01	31.43	30.82	31.16	1,391,542	-0.70(-2.21%)
Mar 11, 2008	31.27	31.87	30.90	31.87	1,439,352	+1.05(+3.40%)
Mar 10, 2008	31.78	31.83	30.52	30.82	1,882,647	-0.88(-2.78%)
Mar 07, 2008	32.51	32.91	31.61	31.70	1,645,834	-0.86(-2.65%)
Mar 06, 2008	32.68	33.24	32.18	32.56	3,343,238	-0.22(-0.67%)
Mar 05, 2008	32.57	32.79	31.96	32.78	2,580,618	+0.70(+2.20%)
Mar 04, 2008	32.84	33.20	31.57	32.08	2,790,541	-0.36(-1.11%)
Mar 03, 2008	32.58	32.58	31.89	32.44	2,429,942	+0.63(+1.99%)
Feb 29, 2008	32.27	32.42	31.41	31.81	2,644,494	-0.26(-0.82%)
Feb 28, 2008	31.50	32.18	31.06	32.07	3,159,446	+0.83(+2.65%)
Feb 27, 2008	31.25	31.56	30.87	31.24	1,997,796	+0.27(+0.88%)
Feb 26, 2008	30.40	31.15	30.22	30.97	1,713,058	+0.14(+0.46%)
Feb 25, 2008	31.30	31.64	30.23	30.83	1,935,004	-0.92(-2.91%)
Feb 22, 2008	32.14	32.22	31.14	31.75	1,866,721	+0.48(+1.52%)
Feb 21, 2008	31.80	32.18	31.28	31.28	4,709,277	+0.00(+0.00%)
Feb 20, 2008	30.16	31.33	30.07	31.28	2,407,088	+0.62(+2.01%)
Feb 19, 2008	30.73	30.98	30.29	30.66	2,202,271	+0.94(+3.17%)
Feb 18, 2008	29.68	29.89	29.45	29.72	0	+0.00(+0.00%)
Feb 15, 2008	29.68	29.89	29.45	29.72	1,850,364	-0.38(-1.26%)
Feb 14, 2008	30.59	30.59	29.97	30.10	1,962,761	-0.53(-1.73%)
Feb 13, 2008	30.67	30.73	30.20	30.63	3,238,511	+0.07(+0.23%)
Feb 12, 2008	30.66	30.87	30.43	30.56	2,887,429	-0.33(-1.06%)
Feb 11, 2008	30.54	31.06	29.94	30.88	3,107,144	-1.09(-3.42%)
Feb 08, 2008	31.81	32.35	31.71	31.97	5,541,045	-1.99(-5.86%)
Feb 07, 2008	33.83	34.34	33.59	33.96	2,654,065	-1.14(-3.26%)
Feb 06, 2008	34.87	35.90	34.62	35.11	1,431,475	+0.99(+2.92%)
Feb 05, 2008	34.70	35.45	34.11	34.11	2,107,703	-1.84(-5.12%)
Feb 04, 2008	35.90	36.28	35.22	35.95	1,480,086	+0.08(+0.22%)
Feb 01, 2008	36.75	37.24	35.79	35.87	1,855,974	-0.71(-1.95%)
Jan 31, 2008	35.90	36.95	35.84	36.59	1,515,148	-0.06(-0.17%)
Jan 30, 2008	37.36	37.53	36.39	36.65	2,837,218	-0.71(-1.91%)
Jan 29, 2008	37.02	37.56	36.48	37.36	2,011,885	+0.70(+1.90%)
Jan 28, 2008	36.96	37.23	36.39	36.67	2,781,704	-1.21(-3.19%)
Jan 25, 2008	36.85	38.16	36.51	37.87	3,948,867	-1.90(-4.78%)
Jan 24, 2008	38.50	40.07	38.50	39.77	2,089,658	+1.79(+4.71%)
Jan 23, 2008	36.47	38.03	36.13	37.99	3,362,125	-0.99(-2.53%)
Jan 22, 2008	35.72	39.33	35.61	38.97	2,767,244	-0.73(-1.84%)
Jan 21, 2008	38.61	39.77	38.32	39.70	0	+0.00(+0.00%)
Jan 18, 2008	38.61	39.77	38.32	39.70	3,416,838	-0.29(-0.73%)
Jan 17, 2008	41.62	42.41	39.71	39.99	1,881,863	-0.94(-2.30%)
Jan 16, 2008	41.24	42.01	40.09	40.94	2,572,041	-1.17(-2.78%)
Jan 15, 2008	43.56	44.01	41.76	42.11	2,203,571	-1.98(-4.49%)
Jan 14, 2008	45.18	45.22	43.79	44.09	2,161,873	+0.42(+0.97%)
Jan 11, 2008	44.76	45.08	43.16	43.67	2,910,447	-0.73(-1.65%)
Jan 10, 2008	42.88	44.73	42.62	44.40	4,113,660	+1.19(+2.75%)
Jan 09, 2008	43.34	43.46	41.73	43.21	3,155,817	+1.63(+3.92%)
Jan 08, 2008	41.89	43.15	41.27	41.58	2,747,467	+1.51(+3.78%)
Jan 07, 2008	40.39	40.65	39.34	40.07	1,476,616	-0.14(-0.35%)
Jan 04, 2008	41.01	41.12	39.93	40.21	1,815,867	-1.18(-2.85%)
Jan 03, 2008	40.63	41.92	40.58	41.39	2,629,267	+1.00(+2.49%)
Jan 02, 2008	38.65	40.48	38.28	40.38	2,642,599	+2.69(+7.12%)

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.