Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	55.00	55.27	53.76	54.74	1,202,193	-0.21(-0.38%)
Mar 28, 2008	54.83	55.96	54.74	54.95	962,723	+0.12(+0.22%)
Mar 27, 2008	55.93	56.53	54.83	54.83	1,383,715	-1.17(-2.09%)
Mar 26, 2008	53.34	56.24	53.34	56.00	1,526,891	+2.33(+4.34%)
Mar 25, 2008	51.74	53.95	51.61	53.67	1,315,783	+2.07(+4.01%)
Mar 24, 2008	50.77	52.09	50.49	51.60	1,175,123	+0.83(+1.63%)
Mar 21, 2008	51.04	51.09	49.53	50.77	1,595,753	+0.00(+0.00%)
Mar 20, 2008	51.04	51.09	49.53	50.77	1,595,753	-0.32(-0.63%)
Mar 19, 2008	52.76	52.98	51.03	51.09	1,843,041	-1.91(-3.60%)
Mar 18, 2008	52.39	53.14	51.96	53.00	1,000,284	+1.44(+2.79%)
Mar 17, 2008	52.23	52.44	50.78	51.56	1,992,327	-1.84(-3.45%)
Mar 14, 2008	54.43	54.43	52.68	53.40	1,628,374	-0.87(-1.60%)
Mar 13, 2008	52.66	54.48	52.33	54.27	2,176,149	+1.07(+2.01%)
Mar 12, 2008	52.78	53.46	52.41	53.20	1,351,561	+0.58(+1.10%)
Mar 11, 2008	51.98	52.75	51.29	52.62	1,339,849	+1.12(+2.17%)
Mar 10, 2008	52.10	52.34	51.05	51.50	1,003,400	-0.42(-0.81%)
Mar 07, 2008	51.74	52.55	51.40	51.92	1,089,359	-0.48(-0.92%)
Mar 06, 2008	53.35	53.78	52.21	52.40	1,324,088	-1.27(-2.37%)
Mar 05, 2008	53.10	54.06	53.10	53.67	1,449,528	+0.71(+1.34%)
Mar 04, 2008	52.11	53.38	51.57	52.96	2,063,485	+0.41(+0.78%)
Mar 03, 2008	52.58	52.88	51.66	52.55	2,091,830	-0.15(-0.28%)
Feb 29, 2008	53.73	53.73	52.59	52.70	2,212,300	-1.23(-2.28%)
Feb 28, 2008	52.03	54.30	52.03	53.93	2,270,093	+1.53(+2.92%)
Feb 27, 2008	51.95	52.70	51.82	52.40	1,806,909	+0.26(+0.50%)
Feb 26, 2008	50.67	52.60	50.60	52.14	2,164,595	+0.93(+1.82%)
Feb 25, 2008	49.92	51.32	49.80	51.21	1,780,329	+1.35(+2.71%)
Feb 22, 2008	49.07	50.04	48.41	49.86	1,513,499	+0.76(+1.55%)
Feb 21, 2008	49.33	49.38	48.38	49.10	1,850,383	-0.04(-0.08%)
Feb 20, 2008	47.83	50.13	47.59	49.14	3,438,880	+2.73(+5.88%)
Feb 19, 2008	45.49	46.92	45.26	46.41	1,155,842	+1.68(+3.76%)
Feb 18, 2008	45.18	45.59	43.89	44.73	0	+0.00(+0.00%)
Feb 15, 2008	45.18	45.59	43.89	44.73	868,601	-0.73(-1.61%)
Feb 14, 2008	45.26	45.69	45.10	45.46	1,018,050	+0.12(+0.26%)
Feb 13, 2008	45.16	45.39	44.89	45.34	1,344,700	+0.60(+1.34%)
Feb 12, 2008	45.28	45.47	44.34	44.74	571,547	-0.40(-0.89%)
Feb 11, 2008	43.88	45.19	43.83	45.14	1,392,037	+1.44(+3.30%)
Feb 08, 2008	42.03	43.82	42.03	43.70	1,365,676	+1.56(+3.70%)
Feb 07, 2008	40.59	42.23	40.35	42.14	1,109,600	+1.39(+3.41%)
Feb 06, 2008	41.41	41.50	40.65	40.75	647,100	-0.35(-0.85%)
Feb 05, 2008	41.51	41.85	41.10	41.10	762,350	-1.08(-2.56%)
Feb 04, 2008	41.63	42.36	41.23	42.18	478,096	+0.51(+1.22%)
Feb 01, 2008	40.96	41.70	40.78	41.67	653,601	+0.86(+2.11%)
Jan 31, 2008	39.68	41.10	39.57	40.81	1,201,655	+0.36(+0.89%)
Jan 30, 2008	40.26	41.47	40.22	40.45	661,799	-0.15(-0.37%)
Jan 29, 2008	40.35	40.75	40.18	40.60	780,577	+0.40(+1.00%)
Jan 28, 2008	39.08	40.20	38.74	40.20	659,842	+1.05(+2.68%)
Jan 25, 2008	40.13	40.64	39.02	39.15	879,000	-0.68(-1.71%)
Jan 24, 2008	39.22	40.02	39.02	39.83	1,028,358	+0.77(+1.97%)
Jan 23, 2008	38.84	39.14	37.03	39.06	1,674,500	-0.68(-1.71%)
Jan 22, 2008	39.02	40.18	38.13	39.74	1,294,578	-0.83(-2.05%)
Jan 21, 2008	40.67	41.67	39.90	40.57	0	+0.00(+0.00%)
Jan 18, 2008	40.67	41.67	39.90	40.57	1,058,850	-0.02(-0.05%)
Jan 17, 2008	41.55	42.27	40.50	40.59	1,178,803	-0.81(-1.96%)
Jan 16, 2008	42.59	42.89	41.30	41.40	1,796,291	-1.45(-3.38%)
Jan 15, 2008	43.68	43.71	42.70	42.85	845,400	-1.24(-2.81%)
Jan 14, 2008	43.57	44.24	43.57	44.09	680,799	+0.73(+1.68%)
Jan 11, 2008	42.71	43.78	42.67	43.36	902,402	+0.27(+0.63%)
Jan 10, 2008	43.16	43.38	42.66	43.09	973,849	-0.30(-0.69%)
Jan 09, 2008	42.00	43.50	41.94	43.39	1,142,213	+1.06(+2.50%)
Jan 08, 2008	42.71	43.24	42.20	42.33	1,065,200	+0.35(+0.83%)
Jan 07, 2008	42.15	42.15	41.20	41.98	1,111,100	+0.07(+0.17%)
Jan 04, 2008	42.71	42.86	41.74	41.91	802,800	-1.29(-2.99%)
Jan 03, 2008	43.50	43.86	43.15	43.20	940,900	+0.02(+0.05%)
Jan 02, 2008	42.50	43.42	42.50	43.18	1,199,755	+0.65(+1.53%)

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.