Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	55.53	55.90	55.45	55.76	1,321,234	-0.55(-0.97%)
Mar 28, 2008	56.78	56.91	56.30	56.31	1,593,587	-0.81(-1.42%)
Mar 27, 2008	57.88	57.88	57.12	57.12	1,240,275	-0.51(-0.89%)
Mar 26, 2008	57.72	57.83	56.92	57.63	908,196	+0.89(+1.57%)
Mar 25, 2008	55.91	56.79	55.34	56.74	1,028,951	+0.81(+1.45%)
Mar 24, 2008	54.89	56.20	54.89	55.93	701,307	+0.83(+1.51%)
Mar 21, 2008	54.69	55.20	54.27	55.10	699,784	+0.00(+0.00%)
Mar 20, 2008	54.69	55.20	54.27	55.10	699,784	+0.69(+1.26%)
Mar 19, 2008	55.78	56.00	54.41	54.42	941,819	-1.88(-3.34%)
Mar 18, 2008	56.00	56.43	55.69	56.30	850,991	+2.04(+3.77%)
Mar 17, 2008	54.20	54.69	53.75	54.25	1,327,774	-1.10(-1.98%)
Mar 14, 2008	56.39	56.47	55.15	55.35	931,142	-1.25(-2.20%)
Mar 13, 2008	56.57	56.69	55.95	56.60	882,574	+0.44(+0.78%)
Mar 12, 2008	56.14	56.67	55.98	56.16	625,617	+0.13(+0.23%)
Mar 11, 2008	56.13	56.25	55.41	56.03	763,136	+0.92(+1.67%)
Mar 10, 2008	55.58	55.78	54.99	55.11	534,593	-0.21(-0.38%)
Mar 07, 2008	55.35	55.94	55.18	55.32	664,719	-0.47(-0.84%)
Mar 06, 2008	56.30	56.33	55.72	55.79	600,662	-0.51(-0.91%)
Mar 05, 2008	56.00	56.67	55.85	56.30	1,084,610	-0.12(-0.22%)
Mar 04, 2008	55.85	56.54	55.72	56.43	694,858	-0.08(-0.15%)
Mar 03, 2008	56.68	56.83	56.17	56.51	1,072,426	+0.21(+0.38%)
Feb 29, 2008	57.02	57.08	56.22	56.30	1,325,324	-1.73(-2.98%)
Feb 28, 2008	58.09	58.24	57.67	58.03	587,839	-0.15(-0.26%)
Feb 27, 2008	58.40	58.78	58.04	58.18	819,321	+0.34(+0.58%)
Feb 26, 2008	57.13	58.11	57.06	57.84	855,812	+0.66(+1.15%)
Feb 25, 2008	56.63	57.28	56.13	57.18	654,365	+0.56(+0.98%)
Feb 22, 2008	56.65	56.65	55.89	56.63	465,567	+0.58(+1.03%)
Feb 21, 2008	56.61	56.61	55.93	56.05	572,797	+0.10(+0.17%)
Feb 20, 2008	55.19	56.06	55.17	55.95	875,352	-0.40(-0.72%)
Feb 19, 2008	56.89	57.00	56.25	56.36	732,795	-0.93(-1.63%)
Feb 18, 2008	56.91	57.44	56.61	57.29	0	+0.00(+0.00%)
Feb 15, 2008	56.91	57.44	56.61	57.29	787,069	-0.99(-1.71%)
Feb 14, 2008	58.91	59.21	58.00	58.29	1,323,124	+2.32(+4.14%)
Feb 13, 2008	56.82	56.88	55.54	55.97	769,906	-0.97(-1.70%)
Feb 12, 2008	56.15	57.21	55.93	56.94	971,019	+1.58(+2.85%)
Feb 11, 2008	54.90	55.45	54.43	55.36	751,257	+0.72(+1.32%)
Feb 08, 2008	54.41	54.80	54.27	54.64	650,601	+0.21(+0.39%)
Feb 07, 2008	54.35	54.91	53.90	54.43	751,352	-0.48(-0.87%)
Feb 06, 2008	54.84	55.68	54.44	54.91	906,780	+0.20(+0.36%)
Feb 05, 2008	55.08	55.31	54.62	54.71	795,948	-1.22(-2.18%)
Feb 04, 2008	56.23	56.26	55.56	55.93	697,680	-0.31(-0.55%)
Feb 01, 2008	55.54	56.35	55.25	56.24	1,058,472	+0.85(+1.54%)
Jan 31, 2008	54.34	55.60	54.12	55.39	2,156,217	+1.35(+2.50%)
Jan 30, 2008	54.34	54.82	53.70	54.03	924,387	-0.41(-0.76%)
Jan 29, 2008	54.21	54.75	53.69	54.45	840,497	+0.08(+0.15%)
Jan 28, 2008	53.98	54.38	53.25	54.36	743,943	+0.29(+0.55%)
Jan 25, 2008	54.91	54.91	53.83	54.07	881,601	-0.67(-1.22%)
Jan 24, 2008	54.12	54.99	53.51	54.73	1,550,189	+2.40(+4.59%)
Jan 23, 2008	50.83	52.46	50.33	52.33	1,581,324	-0.28(-0.53%)
Jan 22, 2008	50.86	52.65	50.57	52.62	1,509,742	-0.61(-1.15%)
Jan 21, 2008	53.66	54.18	52.83	53.23	0	+0.00(+0.00%)
Jan 18, 2008	53.66	54.18	52.83	53.23	1,063,001	+0.11(+0.21%)
Jan 17, 2008	54.25	54.52	53.05	53.12	1,350,663	-2.00(-3.62%)
Jan 16, 2008	55.66	55.89	54.69	55.11	1,926,536	+1.11(+2.06%)
Jan 15, 2008	54.90	54.93	53.85	54.00	1,197,876	-1.40(-2.53%)
Jan 14, 2008	56.04	56.04	55.21	55.40	829,288	+0.55(+1.00%)
Jan 11, 2008	54.99	55.45	54.58	54.85	3,329,799	-2.24(-3.92%)
Jan 10, 2008	56.59	57.31	56.50	57.09	1,738,656	-0.57(-0.99%)
Jan 09, 2008	58.00	58.00	57.09	57.66	1,869,260	-0.59(-1.01%)
Jan 08, 2008	58.81	58.93	58.14	58.25	1,146,528	-0.05(-0.08%)
Jan 07, 2008	58.46	58.64	57.96	58.29	2,504,949	+0.91(+1.59%)
Jan 04, 2008	58.17	58.33	57.33	57.38	1,140,150	-1.12(-1.91%)
Jan 03, 2008	58.11	58.84	58.07	58.50	1,039,779	+0.17(+0.29%)
Jan 02, 2008	59.18	59.25	58.08	58.33	1,059,174	-0.53(-0.90%)

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.