Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	33.97	34.17	33.85	34.00	1,108,671	-0.02(-0.06%)
Mar 28, 2008	34.35	34.40	34.00	34.02	880,986	-0.21(-0.61%)
Mar 27, 2008	34.73	34.73	34.22	34.23	1,907,554	+0.02(+0.05%)
Mar 26, 2008	33.95	34.41	33.81	34.22	1,530,700	+0.25(+0.75%)
Mar 25, 2008	33.61	34.16	33.40	33.96	1,166,650	+0.41(+1.22%)
Mar 24, 2008	33.11	33.73	32.81	33.55	575,905	+0.84(+2.56%)
Mar 21, 2008	32.05	32.96	31.88	32.72	204,446	+0.00(+0.00%)
Mar 20, 2008	32.05	32.96	31.88	32.72	204,446	+0.52(+1.62%)
Mar 19, 2008	33.02	33.14	32.11	32.20	858,052	-1.01(-3.03%)
Mar 18, 2008	32.72	33.35	32.72	33.20	693,935	+0.73(+2.25%)
Mar 17, 2008	31.94	32.68	31.94	32.47	1,063,231	+0.08(+0.26%)
Mar 14, 2008	33.11	33.24	32.13	32.39	441,890	-0.52(-1.57%)
Mar 13, 2008	32.20	33.00	32.14	32.91	139,789	+0.50(+1.54%)
Mar 12, 2008	32.89	32.95	32.39	32.41	867,814	-0.18(-0.56%)
Mar 11, 2008	32.27	32.62	31.98	32.59	661,231	+1.56(+5.03%)
Mar 10, 2008	31.52	31.56	30.94	31.03	1,111,236	-0.12(-0.39%)
Mar 07, 2008	31.06	31.52	30.92	31.15	1,384,078	-0.20(-0.64%)
Mar 06, 2008	31.88	31.89	31.29	31.35	2,121,405	-0.39(-1.22%)
Mar 05, 2008	31.50	31.94	31.41	31.74	410,789	+0.61(+1.96%)
Mar 04, 2008	31.12	31.28	30.80	31.13	312,212	-0.45(-1.42%)
Mar 03, 2008	31.59	31.76	31.31	31.58	1,111,453	-0.20(-0.64%)
Feb 29, 2008	32.27	32.35	31.73	31.78	1,910,016	-0.77(-2.36%)
Feb 28, 2008	32.63	32.78	32.42	32.55	344,122	-0.13(-0.41%)
Feb 27, 2008	32.11	32.77	32.11	32.68	1,841,103	+0.31(+0.96%)
Feb 26, 2008	31.75	32.50	31.74	32.37	454,980	+0.73(+2.29%)
Feb 25, 2008	31.11	31.65	30.93	31.65	672,232	+0.38(+1.22%)
Feb 22, 2008	31.25	31.32	30.74	31.27	563,492	+0.28(+0.91%)
Feb 21, 2008	31.32	31.43	30.97	30.98	407,838	-0.13(-0.43%)
Feb 20, 2008	30.57	31.23	30.57	31.12	576,862	-0.04(-0.12%)
Feb 19, 2008	31.44	31.56	31.07	31.16	529,013	+0.24(+0.77%)
Feb 18, 2008	30.78	30.96	30.48	30.92	0	+0.00(+0.00%)
Feb 15, 2008	30.78	30.96	30.48	30.92	811,591	-0.06(-0.18%)
Feb 14, 2008	31.22	31.48	30.97	30.97	434,232	-0.16(-0.52%)
Feb 13, 2008	31.08	31.25	30.70	31.13	580,650	+0.42(+1.37%)
Feb 12, 2008	30.45	31.00	30.39	30.71	305,962	+0.76(+2.55%)
Feb 11, 2008	29.98	30.05	29.57	29.95	529,719	+0.01(+0.04%)
Feb 08, 2008	29.77	30.22	29.75	29.94	505,180	-0.13(-0.44%)
Feb 07, 2008	29.88	30.31	29.82	30.07	837,709	-0.08(-0.26%)
Feb 06, 2008	30.59	30.66	30.08	30.15	1,223,315	+0.48(+1.62%)
Feb 05, 2008	30.60	30.65	29.64	29.67	1,184,940	-2.36(-7.38%)
Feb 04, 2008	32.20	32.24	31.93	32.03	913,598	-0.17(-0.53%)
Feb 01, 2008	31.96	32.27	31.73	32.20	789,079	+0.51(+1.61%)
Jan 31, 2008	30.91	31.91	30.76	31.69	1,589,302	+0.08(+0.26%)
Jan 30, 2008	31.77	32.24	31.26	31.61	594,737	+0.09(+0.30%)
Jan 29, 2008	31.46	31.62	31.20	31.52	1,332,335	+0.29(+0.92%)
Jan 28, 2008	30.86	31.31	30.64	31.23	353,988	+0.50(+1.62%)
Jan 25, 2008	31.84	31.94	30.67	30.73	314,074	-0.61(-1.96%)
Jan 24, 2008	30.68	31.37	30.51	31.34	1,091,344	+1.27(+4.22%)
Jan 23, 2008	28.83	30.30	28.47	30.08	1,840,327	-0.54(-1.77%)
Jan 22, 2008	29.27	30.72	29.25	30.62	2,190,046	-1.36(-4.26%)
Jan 21, 2008	32.61	32.88	31.77	31.98	0	+0.00(+0.00%)
Jan 18, 2008	32.61	32.88	31.77	31.98	952,329	+0.08(+0.24%)
Jan 17, 2008	32.70	32.87	31.83	31.90	679,971	-0.53(-1.62%)
Jan 16, 2008	33.02	33.41	32.29	32.43	1,152,952	-0.70(-2.12%)
Jan 15, 2008	33.83	34.00	33.11	33.13	840,599	-1.33(-3.86%)
Jan 14, 2008	34.62	34.70	34.32	34.46	1,116,643	+0.34(+0.99%)
Jan 11, 2008	34.31	34.45	34.00	34.12	236,647	-0.59(-1.71%)
Jan 10, 2008	34.23	34.81	34.18	34.72	1,035,764	+0.28(+0.80%)
Jan 09, 2008	33.97	34.46	33.96	34.44	609,019	+0.38(+1.11%)
Jan 08, 2008	34.67	34.92	33.86	34.06	342,347	-0.49(-1.41%)
Jan 07, 2008	34.42	34.64	34.32	34.55	844,406	+0.37(+1.09%)
Jan 04, 2008	34.64	34.73	34.18	34.18	421,107	-0.87(-2.48%)
Jan 03, 2008	35.06	35.20	34.96	35.05	581,553	-0.20(-0.58%)
Jan 02, 2008	35.47	35.60	35.21	35.25	424,566	+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.