Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	47.10	47.55	47.00	47.55	182,100	+0.26(+0.55%)
Mar 28, 2008	47.23	47.84	46.85	47.29	230,722	+0.27(+0.57%)
Mar 27, 2008	47.62	47.71	46.92	47.02	179,605	-0.14(-0.30%)
Mar 26, 2008	46.30	47.24	46.15	47.16	171,200	+0.99(+2.14%)
Mar 25, 2008	45.63	46.29	45.54	46.17	203,883	+0.83(+1.83%)
Mar 24, 2008	44.73	45.60	44.73	45.34	220,400	+0.61(+1.36%)
Mar 21, 2008	44.70	45.04	44.47	44.73	191,176	+0.00(+0.00%)
Mar 20, 2008	44.70	45.04	44.47	44.73	191,176	-0.01(-0.02%)
Mar 19, 2008	46.00	46.20	44.74	44.74	196,325	-0.94(-2.06%)
Mar 18, 2008	44.58	45.90	44.58	45.68	286,365	+1.49(+3.37%)
Mar 17, 2008	45.72	45.72	43.52	44.19	420,206	-1.89(-4.10%)
Mar 14, 2008	46.76	47.00	45.87	46.08	163,447	-0.90(-1.92%)
Mar 13, 2008	46.98	47.15	46.07	46.98	261,359	-0.26(-0.55%)
Mar 12, 2008	47.96	48.07	47.22	47.24	164,513	-0.59(-1.23%)
Mar 11, 2008	48.07	48.50	47.18	47.83	192,524	+0.13(+0.27%)
Mar 10, 2008	48.41	48.63	47.57	47.70	248,498	-0.85(-1.75%)
Mar 07, 2008	49.19	49.19	48.52	48.55	280,265	-0.67(-1.36%)
Mar 06, 2008	49.63	49.72	49.12	49.22	202,250	-0.41(-0.83%)
Mar 05, 2008	49.73	49.88	49.50	49.63	214,600	-0.08(-0.16%)
Mar 04, 2008	49.89	49.95	49.36	49.71	317,800	-0.23(-0.46%)
Mar 03, 2008	49.68	50.15	49.68	49.94	310,669	-0.04(-0.08%)
Feb 29, 2008	49.75	50.14	49.60	49.98	508,215	+0.23(+0.46%)
Feb 28, 2008	49.30	49.75	49.30	49.75	447,170	+0.15(+0.30%)
Feb 27, 2008	49.39	49.86	49.00	49.60	3,099,841	-1.14(-2.25%)
Feb 26, 2008	51.34	51.50	50.60	50.74	190,300	-0.16(-0.31%)
Feb 25, 2008	50.85	51.19	50.53	50.90	140,371	+0.39(+0.77%)
Feb 22, 2008	50.74	51.04	49.60	50.51	146,725	+0.02(+0.04%)
Feb 21, 2008	51.00	51.00	50.11	50.49	93,900	-0.50(-0.98%)
Feb 20, 2008	50.41	51.00	50.38	50.99	117,194	+0.44(+0.87%)
Feb 19, 2008	51.07	51.07	49.76	50.55	189,555	+0.84(+1.69%)
Feb 18, 2008	50.01	50.61	49.08	49.71	0	+0.00(+0.00%)
Feb 15, 2008	50.01	50.61	49.08	49.71	247,866	-0.63(-1.25%)
Feb 14, 2008	50.45	51.00	49.92	50.34	133,474	+0.04(+0.08%)
Feb 13, 2008	50.80	51.21	50.21	50.30	117,162	-0.45(-0.89%)
Feb 12, 2008	51.43	51.43	50.55	50.75	83,521	-0.42(-0.82%)
Feb 11, 2008	51.02	51.40	50.70	51.17	73,400	+0.37(+0.73%)
Feb 08, 2008	50.58	50.99	50.11	50.80	109,100	+0.54(+1.07%)
Feb 07, 2008	50.09	50.64	50.09	50.26	87,600	-0.13(-0.26%)
Feb 06, 2008	50.92	51.31	50.27	50.39	117,000	-0.47(-0.92%)
Feb 05, 2008	51.41	51.41	50.54	50.86	212,777	-0.59(-1.15%)
Feb 04, 2008	51.03	51.59	50.88	51.45	171,978	-0.10(-0.19%)
Feb 01, 2008	51.12	51.63	51.12	51.55	231,834	+0.64(+1.26%)
Jan 31, 2008	50.53	51.30	50.26	50.91	169,384	+0.21(+0.41%)
Jan 30, 2008	50.35	50.98	50.29	50.70	167,847	+0.29(+0.58%)
Jan 29, 2008	50.31	50.73	50.26	50.41	119,590	+0.05(+0.10%)
Jan 28, 2008	50.93	50.93	49.80	50.36	131,468	-0.14(-0.28%)
Jan 25, 2008	50.19	51.10	50.00	50.50	101,849	+0.58(+1.16%)
Jan 24, 2008	49.35	50.27	49.25	49.92	135,694	+0.81(+1.65%)
Jan 23, 2008	49.00	49.35	47.55	49.11	339,519	-0.29(-0.59%)
Jan 22, 2008	49.01	49.78	47.50	49.40	279,354	-0.56(-1.12%)
Jan 21, 2008	51.00	51.12	49.95	49.96	0	+0.00(+0.00%)
Jan 18, 2008	51.00	51.12	49.95	49.96	231,524	-0.99(-1.94%)
Jan 17, 2008	51.10	51.50	50.78	50.95	273,899	-0.11(-0.22%)
Jan 16, 2008	50.68	51.49	50.68	51.06	120,946	+0.08(+0.16%)
Jan 15, 2008	50.61	51.39	50.61	50.98	113,890	+0.08(+0.16%)
Jan 14, 2008	51.64	51.64	50.60	50.90	217,280	-0.20(-0.39%)
Jan 11, 2008	51.15	51.31	50.80	51.10	127,507	-0.18(-0.35%)
Jan 10, 2008	51.00	51.41	50.50	51.28	118,100	+0.41(+0.81%)
Jan 09, 2008	51.21	51.21	50.85	50.87	149,600	-0.28(-0.55%)
Jan 08, 2008	51.01	51.55	51.01	51.15	127,900	+0.26(+0.51%)
Jan 07, 2008	51.73	51.73	50.75	50.89	150,400	-0.41(-0.80%)
Jan 04, 2008	51.75	51.96	51.18	51.30	102,463	-0.45(-0.87%)
Jan 03, 2008	51.45	52.00	51.40	51.75	151,110	+0.52(+1.02%)
Jan 02, 2008	50.80	51.76	50.79	51.23	164,465	+0.69(+1.37%)

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.