Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	57.28	57.59	56.64	57.15	1,592,506	-0.26(-0.45%)
Mar 28, 2008	57.13	57.97	56.95	57.41	1,298,253	+0.59(+1.04%)
Mar 27, 2008	57.10	57.91	56.59	56.82	1,690,780	-0.06(-0.11%)
Mar 26, 2008	56.91	57.30	56.35	56.88	2,098,504	-0.67(-1.16%)
Mar 25, 2008	57.22	57.86	56.66	57.55	1,299,246	+0.46(+0.81%)
Mar 24, 2008	56.62	57.29	56.12	57.09	1,715,307	+2.33(+4.25%)
Mar 21, 2008	55.94	56.63	53.64	54.76	3,567,370	+0.00(+0.00%)
Mar 20, 2008	55.94	55.94	53.64	54.76	3,567,370	-1.87(-3.30%)
Mar 19, 2008	57.20	58.40	56.54	56.63	1,871,226	-0.41(-0.72%)
Mar 18, 2008	56.54	57.04	55.86	57.04	1,016,567	+1.45(+2.61%)
Mar 17, 2008	55.00	56.13	55.00	55.59	849,294	-0.67(-1.19%)
Mar 14, 2008	56.99	57.23	55.40	56.26	1,427,220	-0.21(-0.37%)
Mar 13, 2008	56.33	56.58	55.01	56.47	980,249	-0.12(-0.21%)
Mar 12, 2008	57.29	57.51	56.33	56.59	1,433,340	-0.51(-0.89%)
Mar 11, 2008	57.12	57.59	56.04	57.10	1,631,931	+0.70(+1.24%)
Mar 10, 2008	57.51	57.51	56.36	56.40	1,072,708	-1.17(-2.03%)
Mar 07, 2008	57.78	58.36	57.15	57.57	1,191,100	-0.75(-1.29%)
Mar 06, 2008	58.53	58.85	58.14	58.32	1,051,440	-0.38(-0.65%)
Mar 05, 2008	58.04	59.00	57.78	58.70	1,240,151	+1.04(+1.80%)
Mar 04, 2008	57.78	57.91	56.83	57.66	1,086,280	-0.44(-0.76%)
Mar 03, 2008	57.45	58.30	57.00	58.10	1,267,280	-0.80(-1.36%)
Feb 29, 2008	58.61	59.14	58.29	58.90	1,721,883	-0.23(-0.39%)
Feb 28, 2008	58.87	59.51	58.64	59.13	780,936	-0.39(-0.66%)
Feb 27, 2008	59.96	60.65	59.36	59.52	941,738	-0.70(-1.16%)
Feb 26, 2008	59.75	60.41	59.70	60.22	1,191,600	+0.18(+0.30%)
Feb 25, 2008	59.67	60.09	59.23	60.04	1,258,900	+0.57(+0.96%)
Feb 22, 2008	57.96	59.58	57.96	59.47	1,299,161	+1.70(+2.94%)
Feb 21, 2008	59.38	59.56	57.71	57.77	1,168,427	-1.52(-2.56%)
Feb 20, 2008	59.64	59.74	58.68	59.29	1,038,696	-0.85(-1.41%)
Feb 19, 2008	60.50	60.66	59.79	60.14	820,629	+0.21(+0.35%)
Feb 18, 2008	59.91	60.30	59.46	59.93	0	+0.00(+0.00%)
Feb 15, 2008	59.91	60.30	59.46	59.93	922,760	-0.33(-0.55%)
Feb 14, 2008	61.47	62.04	60.10	60.26	1,287,835	-1.49(-2.41%)
Feb 13, 2008	61.65	62.00	60.84	61.75	1,662,094	+0.26(+0.42%)
Feb 12, 2008	61.07	61.77	60.86	61.49	1,633,726	+0.66(+1.08%)
Feb 11, 2008	60.33	60.94	59.97	60.83	1,047,500	+0.60(+1.00%)
Feb 08, 2008	60.23	60.92	59.66	60.23	1,579,023	-0.44(-0.73%)
Feb 07, 2008	61.89	62.14	60.38	60.67	1,926,483	-1.45(-2.33%)
Feb 06, 2008	63.06	63.26	61.88	62.12	1,293,339	-0.21(-0.34%)
Feb 05, 2008	63.22	63.66	62.10	62.33	1,493,309	-1.90(-2.96%)
Feb 04, 2008	64.10	64.51	63.35	64.23	1,535,920	-0.11(-0.17%)
Feb 01, 2008	62.80	64.49	62.65	64.34	1,336,029	+1.21(+1.92%)
Jan 31, 2008	61.27	63.62	60.93	63.13	1,681,078	+0.83(+1.33%)
Jan 30, 2008	62.96	63.42	62.10	62.30	2,085,369	-1.05(-1.66%)
Jan 29, 2008	62.59	63.40	62.37	63.35	2,911,426	+1.03(+1.65%)
Jan 28, 2008	61.84	62.36	60.79	62.32	2,179,868	+0.44(+0.71%)
Jan 25, 2008	62.41	63.23	61.35	61.88	2,516,600	+0.38(+0.62%)
Jan 24, 2008	58.27	63.19	58.25	61.50	3,831,853	+3.02(+5.16%)
Jan 23, 2008	51.52	58.75	55.81	58.48	2,515,611	+0.42(+0.72%)
Jan 22, 2008	53.24	60.00	53.24	58.06	2,702,875	-3.12(-5.10%)
Jan 21, 2008	61.70	62.60	60.75	61.18	0	+0.00(+0.00%)
Jan 18, 2008	61.70	62.60	60.75	61.18	1,631,461	-0.01(-0.02%)
Jan 17, 2008	63.41	63.77	61.08	61.19	1,655,100	-2.29(-3.61%)
Jan 16, 2008	64.51	64.97	63.19	63.48	1,666,772	-1.27(-1.96%)
Jan 15, 2008	66.05	67.02	64.28	64.75	1,384,304	-1.98(-2.97%)
Jan 14, 2008	66.81	67.67	66.47	66.73	971,882	+0.31(+0.47%)
Jan 11, 2008	67.72	68.04	66.11	66.42	1,147,515	-2.06(-3.01%)
Jan 10, 2008	67.68	69.10	67.31	68.48	847,526	+0.40(+0.59%)
Jan 09, 2008	66.03	68.08	65.75	68.08	1,342,873	+1.75(+2.64%)
Jan 08, 2008	68.63	69.40	66.06	66.33	1,257,762	-2.09(-3.05%)
Jan 07, 2008	69.96	70.05	67.90	68.42	873,000	-1.25(-1.79%)
Jan 04, 2008	71.08	71.27	69.67	69.67	711,253	-1.95(-2.72%)
Jan 03, 2008	70.69	71.86	70.69	71.62	679,396	+0.95(+1.34%)
Jan 02, 2008	71.80	72.41	70.36	70.67	880,400	-1.30(-1.81%)

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.