Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	33.79	34.08	33.62	34.03	57,827	+0.34(+1.02%)
Mar 28, 2008	34.01	34.27	33.63	33.68	635,964	-0.31(-0.91%)
Mar 27, 2008	33.82	34.38	33.82	33.99	117,410	+0.17(+0.49%)
Mar 26, 2008	33.65	34.00	33.60	33.83	75,091	+0.16(+0.46%)
Mar 25, 2008	33.75	33.89	33.59	33.67	165,915	-0.16(-0.47%)
Mar 24, 2008	34.16	34.16	33.69	33.83	265,086	-0.07(-0.22%)
Mar 21, 2008	33.73	34.01	33.22	33.91	93,766	+0.00(+0.00%)
Mar 20, 2008	33.73	34.01	33.22	33.91	93,766	+0.05(+0.15%)
Mar 19, 2008	34.61	35.00	33.85	33.85	83,903	-0.70(-2.04%)
Mar 18, 2008	34.43	34.66	34.12	34.56	314,158	+0.62(+1.84%)
Mar 17, 2008	33.68	34.15	33.08	33.94	416,145	-0.20(-0.57%)
Mar 14, 2008	34.51	34.62	33.68	34.13	198,882	-0.31(-0.89%)
Mar 13, 2008	33.97	34.59	33.95	34.44	220,597	+0.04(+0.12%)
Mar 12, 2008	34.38	35.04	34.37	34.40	128,625	-0.33(-0.94%)
Mar 11, 2008	34.05	34.85	34.05	34.72	240,890	+0.84(+2.47%)
Mar 10, 2008	33.97	34.20	33.72	33.89	179,450	-0.19(-0.56%)
Mar 07, 2008	33.95	34.19	33.82	34.08	195,718	-0.14(-0.40%)
Mar 06, 2008	34.81	34.87	34.21	34.22	213,123	-0.70(-1.99%)
Mar 05, 2008	34.68	35.02	34.50	34.91	156,795	+0.07(+0.20%)
Mar 04, 2008	34.41	34.99	34.41	34.84	132,137	+0.42(+1.21%)
Mar 03, 2008	33.68	34.48	33.68	34.42	263,265	+0.30(+0.87%)
Feb 29, 2008	34.49	34.81	33.92	34.13	394,143	-0.97(-2.75%)
Feb 28, 2008	35.06	35.14	34.81	35.09	259,517	-0.16(-0.45%)
Feb 27, 2008	35.18	35.72	35.18	35.25	168,917	-0.53(-1.49%)
Feb 26, 2008	35.25	35.99	35.22	35.79	310,213	+0.33(+0.93%)
Feb 25, 2008	34.89	35.60	34.89	35.46	218,078	+0.12(+0.34%)
Feb 22, 2008	35.06	35.34	34.72	35.34	186,457	+0.37(+1.06%)
Feb 21, 2008	35.80	35.80	34.91	34.97	121,329	-0.56(-1.57%)
Feb 20, 2008	34.78	35.60	34.78	35.53	273,017	+0.03(+0.07%)
Feb 19, 2008	35.22	35.77	35.22	35.50	137,001	+0.07(+0.21%)
Feb 18, 2008	35.24	35.43	35.05	35.43	0	+0.00(+0.00%)
Feb 15, 2008	35.24	35.43	35.05	35.43	134,840	+0.09(+0.24%)
Feb 14, 2008	35.80	35.99	35.16	35.34	135,604	-0.30(-0.84%)
Feb 13, 2008	35.23	35.91	35.23	35.64	56,559	+0.10(+0.28%)
Feb 12, 2008	35.34	35.72	35.34	35.54	241,882	+0.30(+0.86%)
Feb 11, 2008	34.90	35.27	34.83	35.24	101,873	+0.23(+0.67%)
Feb 08, 2008	34.95	35.16	34.81	35.00	191,046	-0.09(-0.26%)
Feb 07, 2008	35.04	35.24	34.82	35.10	191,694	-0.11(-0.33%)
Feb 06, 2008	35.55	35.74	35.14	35.21	231,038	-0.09(-0.26%)
Feb 05, 2008	36.60	36.60	35.29	35.30	201,160	-1.10(-3.03%)
Feb 04, 2008	35.92	36.69	35.92	36.41	66,474	+0.55(+1.53%)
Feb 01, 2008	35.41	35.89	35.30	35.86	168,371	+0.57(+1.63%)
Jan 31, 2008	35.03	35.56	34.22	35.29	212,461	+0.62(+1.78%)
Jan 30, 2008	34.79	35.55	34.61	34.67	123,220	-0.07(-0.19%)
Jan 29, 2008	34.84	34.99	34.60	34.74	164,413	+0.23(+0.68%)
Jan 28, 2008	34.12	34.64	34.09	34.50	172,941	+0.34(+0.99%)
Jan 25, 2008	34.24	34.84	34.01	34.16	277,327	-0.44(-1.28%)
Jan 24, 2008	35.53	35.60	34.56	34.61	257,904	-0.61(-1.73%)
Jan 23, 2008	33.51	35.36	32.81	35.22	457,678	+0.87(+2.53%)
Jan 22, 2008	33.66	34.84	17.10	34.35	459,069	-1.16(-3.27%)
Jan 21, 2008	36.21	36.34	35.29	35.51	0	+0.00(+0.00%)
Jan 18, 2008	36.21	36.34	35.29	35.51	746,301	-0.53(-1.48%)
Jan 17, 2008	37.04	37.50	36.04	36.04	253,183	-1.40(-3.74%)
Jan 16, 2008	37.84	38.14	37.38	37.44	142,468	-0.53(-1.38%)
Jan 15, 2008	38.22	38.54	37.97	37.97	275,354	-0.50(-1.31%)
Jan 14, 2008	38.46	38.79	38.31	38.47	290,352	+0.16(+0.43%)
Jan 11, 2008	38.45	38.67	38.23	38.31	171,590	-0.27(-0.70%)
Jan 10, 2008	38.62	38.83	38.25	38.58	654,047	-0.13(-0.34%)
Jan 09, 2008	38.30	38.73	38.19	38.71	292,686	+0.44(+1.15%)
Jan 08, 2008	38.34	38.94	38.26	38.27	317,104	-0.05(-0.14%)
Jan 07, 2008	37.72	38.32	37.72	38.32	466,036	+0.67(+1.78%)
Jan 04, 2008	37.97	37.97	37.41	37.65	397,089	-0.03(-0.07%)
Jan 03, 2008	37.67	38.05	37.62	37.68	220,746	+0.11(+0.29%)
Jan 02, 2008	37.78	38.17	37.48	37.57	1,439,465	-0.33(-0.86%)

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.