Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	33.78	34.08	33.61	34.02	57,841	+0.34(+1.02%)
Mar 28, 2008	34.00	34.26	33.62	33.68	636,115	-0.31(-0.91%)
Mar 27, 2008	33.81	34.37	33.81	33.99	117,438	+0.17(+0.49%)
Mar 26, 2008	33.64	33.99	33.59	33.82	75,109	+0.16(+0.46%)
Mar 25, 2008	33.74	33.88	33.59	33.66	165,955	-0.16(-0.47%)
Mar 24, 2008	34.15	34.15	33.68	33.82	265,149	-0.07(-0.22%)
Mar 21, 2008	33.72	34.00	33.22	33.90	93,788	+0.00(+0.00%)
Mar 20, 2008	33.72	34.00	33.22	33.90	93,788	+0.05(+0.15%)
Mar 19, 2008	34.60	34.99	33.84	33.85	83,923	-0.70(-2.04%)
Mar 18, 2008	34.43	34.65	34.11	34.55	314,233	+0.62(+1.84%)
Mar 17, 2008	33.67	34.14	33.08	33.93	416,244	-0.20(-0.57%)
Mar 14, 2008	34.50	34.61	33.67	34.12	198,929	-0.31(-0.89%)
Mar 13, 2008	33.96	34.58	33.94	34.43	220,649	+0.04(+0.12%)
Mar 12, 2008	34.37	35.03	34.36	34.39	128,655	-0.33(-0.94%)
Mar 11, 2008	34.04	34.84	34.04	34.72	240,948	+0.84(+2.47%)
Mar 10, 2008	33.96	34.19	33.71	33.88	179,493	-0.19(-0.56%)
Mar 07, 2008	33.95	34.18	33.82	34.07	195,764	-0.14(-0.40%)
Mar 06, 2008	34.80	34.86	34.20	34.21	213,173	-0.70(-1.99%)
Mar 05, 2008	34.67	35.01	34.49	34.90	156,832	+0.07(+0.20%)
Mar 04, 2008	34.40	34.98	34.40	34.83	132,169	+0.42(+1.21%)
Mar 03, 2008	33.67	34.47	33.67	34.42	263,327	+0.30(+0.87%)
Feb 29, 2008	34.49	34.80	33.92	34.12	394,237	-0.97(-2.75%)
Feb 28, 2008	35.06	35.13	34.80	35.09	259,579	-0.16(-0.45%)
Feb 27, 2008	35.17	35.71	35.17	35.24	168,957	-0.53(-1.49%)
Feb 26, 2008	35.24	35.98	35.21	35.78	310,287	+0.33(+0.93%)
Feb 25, 2008	34.88	35.59	34.88	35.45	218,130	+0.12(+0.34%)
Feb 22, 2008	35.05	35.33	34.72	35.33	186,502	+0.37(+1.06%)
Feb 21, 2008	35.80	35.80	34.90	34.96	121,357	-0.56(-1.57%)
Feb 20, 2008	34.77	35.59	34.77	35.52	273,082	+0.03(+0.07%)
Feb 19, 2008	35.21	35.76	35.21	35.49	137,034	+0.07(+0.21%)
Feb 18, 2008	35.23	35.42	35.04	35.42	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.42	35.04	35.42	134,872	+0.09(+0.24%)
Feb 14, 2008	35.79	35.99	35.16	35.33	135,637	-0.30(-0.84%)
Feb 13, 2008	35.22	35.90	35.22	35.63	56,573	+0.10(+0.28%)
Feb 12, 2008	35.33	35.71	35.33	35.53	241,940	+0.30(+0.86%)
Feb 11, 2008	34.89	35.26	34.82	35.23	101,897	+0.23(+0.67%)
Feb 08, 2008	34.94	35.15	34.80	35.00	191,091	-0.09(-0.26%)
Feb 07, 2008	35.03	35.23	34.81	35.09	191,740	-0.11(-0.33%)
Feb 06, 2008	35.54	35.74	35.13	35.20	231,093	-0.09(-0.26%)
Feb 05, 2008	36.59	36.59	35.28	35.30	201,208	-1.10(-3.03%)
Feb 04, 2008	35.91	36.68	35.91	36.40	66,490	+0.55(+1.53%)
Feb 01, 2008	35.40	35.88	35.30	35.85	168,411	+0.57(+1.63%)
Jan 31, 2008	35.02	35.55	34.21	35.28	212,511	+0.62(+1.78%)
Jan 30, 2008	34.78	35.54	34.60	34.66	123,249	-0.07(-0.19%)
Jan 29, 2008	34.83	34.99	34.60	34.73	164,452	+0.23(+0.68%)
Jan 28, 2008	34.11	34.63	34.08	34.49	172,982	+0.34(+0.99%)
Jan 25, 2008	34.23	34.83	34.00	34.16	277,393	-0.44(-1.28%)
Jan 24, 2008	35.52	35.59	34.55	34.60	257,965	-0.61(-1.73%)
Jan 23, 2008	33.50	35.35	32.80	35.21	457,787	+0.87(+2.53%)
Jan 22, 2008	33.65	34.83	17.10	34.34	459,179	-1.16(-3.27%)
Jan 21, 2008	36.20	36.34	35.28	35.50	0	+0.00(+0.00%)
Jan 18, 2008	36.20	36.34	35.28	35.50	746,478	-0.53(-1.48%)
Jan 17, 2008	37.03	37.49	36.04	36.04	253,243	-1.40(-3.74%)
Jan 16, 2008	37.83	38.13	37.38	37.43	142,502	-0.53(-1.38%)
Jan 15, 2008	38.22	38.53	37.96	37.96	275,420	-0.50(-1.31%)
Jan 14, 2008	38.45	38.78	38.30	38.46	290,421	+0.16(+0.43%)
Jan 11, 2008	38.44	38.66	38.22	38.30	171,631	-0.27(-0.70%)
Jan 10, 2008	38.61	38.83	38.24	38.57	654,203	-0.13(-0.34%)
Jan 09, 2008	38.29	38.72	38.18	38.70	292,756	+0.44(+1.15%)
Jan 08, 2008	38.33	38.93	38.25	38.26	317,179	-0.05(-0.14%)
Jan 07, 2008	37.72	38.32	37.72	38.32	466,147	+0.67(+1.78%)
Jan 04, 2008	37.96	37.96	37.40	37.65	397,183	-0.03(-0.07%)
Jan 03, 2008	37.66	38.05	37.61	37.67	220,798	+0.11(+0.29%)
Jan 02, 2008	37.77	38.16	37.47	37.56	1,439,808	-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.