Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	44.67	45.10	44.62	44.80	24,179,930	+0.16(+0.36%)
Mar 28, 2008	44.93	45.04	44.59	44.64	18,015,306	-0.04(-0.08%)
Mar 27, 2008	45.40	45.40	44.66	44.67	16,558,054	-0.04(-0.08%)
Mar 26, 2008	44.73	44.90	44.48	44.71	20,011,692	+0.00(+0.00%)
Mar 25, 2008	44.42	44.81	44.16	44.71	29,290,530	+0.64(+1.46%)
Mar 24, 2008	43.47	44.29	43.47	44.07	22,398,938	+0.79(+1.83%)
Mar 21, 2008	42.37	43.35	42.24	43.28	22,641,146	+0.00(+0.00%)
Mar 20, 2008	42.37	43.35	42.24	43.28	22,641,146	+0.64(+1.51%)
Mar 19, 2008	43.83	44.02	42.56	42.64	22,286,444	-1.60(-3.62%)
Mar 18, 2008	43.65	44.24	43.49	44.24	29,370,768	+1.31(+3.06%)
Mar 17, 2008	42.47	43.28	42.29	42.92	28,045,030	-0.66(-1.52%)
Mar 14, 2008	44.64	44.73	43.26	43.58	22,311,440	-1.08(-2.41%)
Mar 13, 2008	43.89	44.83	43.70	44.66	18,353,466	+0.07(+0.17%)
Mar 12, 2008	44.74	44.86	44.39	44.59	25,363,872	+0.00(+0.00%)
Mar 11, 2008	44.29	44.59	43.65	44.59	23,499,836	+1.36(+3.16%)
Mar 10, 2008	43.74	43.22	42.97	43.22	40,919,504	-0.22(-0.50%)
Mar 07, 2008	43.58	44.08	43.27	43.44	17,235,144	-0.52(-1.18%)
Mar 06, 2008	44.61	44.69	43.94	43.96	18,688,048	-0.64(-1.43%)
Mar 05, 2008	44.44	44.90	44.21	44.59	18,363,032	+0.53(+1.20%)
Mar 04, 2008	43.94	44.22	43.58	44.06	23,095,210	-0.68(-1.52%)
Mar 03, 2008	44.56	44.98	44.29	44.74	19,110,806	+0.13(+0.29%)
Feb 29, 2008	45.20	45.23	44.52	44.61	26,071,864	-1.15(-2.51%)
Feb 28, 2008	45.83	46.03	45.61	45.76	14,999,511	-0.44(-0.96%)
Feb 27, 2008	45.73	46.44	45.71	46.20	20,352,344	+0.15(+0.32%)
Feb 26, 2008	45.41	46.26	45.26	46.05	18,311,716	+0.67(+1.48%)
Feb 25, 2008	44.81	45.40	44.57	45.38	20,292,876	+0.71(+1.59%)
Feb 22, 2008	44.65	44.67	43.84	44.67	20,101,842	+0.56(+1.27%)
Feb 21, 2008	44.67	44.76	44.08	44.11	18,423,480	-0.08(-0.18%)
Feb 20, 2008	43.55	44.37	43.51	44.19	32,289,676	-0.23(-0.52%)
Feb 19, 2008	44.98	45.00	44.29	44.42	16,951,800	+0.43(+0.98%)
Feb 18, 2008	43.80	43.99	43.58	43.99	0	+0.00(+0.00%)
Feb 15, 2008	43.80	43.99	43.58	43.99	15,026,117	+0.16(+0.37%)
Feb 14, 2008	44.41	44.45	43.78	43.83	14,518,946	-0.20(-0.45%)
Feb 13, 2008	43.89	44.15	43.51	44.03	16,095,931	+0.30(+0.68%)
Feb 12, 2008	43.46	44.06	43.38	43.73	22,829,280	+0.92(+2.15%)
Feb 11, 2008	42.77	42.88	42.26	42.80	19,078,228	+0.22(+0.53%)
Feb 08, 2008	42.59	43.00	42.31	42.58	20,132,678	-0.44(-1.03%)
Feb 07, 2008	42.80	43.32	42.56	43.02	23,175,396	-0.22(-0.50%)
Feb 06, 2008	43.74	43.95	43.19	43.24	24,492,378	-0.04(-0.09%)
Feb 05, 2008	44.22	44.28	43.24	43.28	24,857,022	-2.08(-4.59%)
Feb 04, 2008	45.74	45.75	45.31	45.36	17,819,068	-0.47(-1.02%)
Feb 01, 2008	45.46	45.83	45.20	45.83	22,336,124	+0.75(+1.67%)
Jan 31, 2008	43.77	45.33	43.74	45.07	30,456,576	+0.47(+1.06%)
Jan 30, 2008	44.45	45.53	44.16	44.60	24,744,292	-0.21(-0.46%)
Jan 29, 2008	44.74	44.85	44.33	44.80	20,727,358	+0.31(+0.70%)
Jan 28, 2008	43.95	44.57	43.49	44.49	28,520,770	+0.45(+1.02%)
Jan 25, 2008	45.31	45.35	43.74	44.04	24,159,646	-0.65(-1.45%)
Jan 24, 2008	43.89	44.69	43.59	44.69	23,511,416	+1.51(+3.51%)
Jan 23, 2008	41.28	43.22	40.89	43.18	53,941,440	-0.26(-0.59%)
Jan 22, 2008	41.43	43.58	41.20	43.43	39,540,524	-1.25(-2.79%)
Jan 21, 2008	45.23	45.46	44.33	44.68	0	+0.00(+0.00%)
Jan 18, 2008	45.23	45.46	44.33	44.68	35,212,740	+0.26(+0.58%)
Jan 17, 2008	45.59	45.73	44.24	44.42	36,074,612	-0.68(-1.51%)
Jan 16, 2008	45.70	46.08	44.95	45.10	26,198,726	-0.93(-2.02%)
Jan 15, 2008	46.85	46.89	45.94	46.03	20,271,566	-1.55(-3.25%)
Jan 14, 2008	47.73	47.74	47.36	47.58	16,099,576	+0.75(+1.60%)
Jan 11, 2008	47.24	47.30	46.68	46.83	17,269,404	-0.95(-2.00%)
Jan 10, 2008	47.27	47.99	47.18	47.78	22,499,048	-0.05(-0.10%)
Jan 09, 2008	47.49	47.89	47.20	47.83	23,856,422	+0.34(+0.72%)
Jan 08, 2008	48.24	48.46	47.41	47.49	25,090,058	-0.27(-0.56%)
Jan 07, 2008	48.01	48.04	47.53	47.76	29,206,506	+0.05(+0.10%)
Jan 04, 2008	48.61	48.61	47.66	47.71	19,073,458	-1.11(-2.27%)
Jan 03, 2008	48.81	49.00	48.72	48.82	22,349,002	+0.08(+0.17%)
Jan 02, 2008	49.24	49.36	48.61	48.74	22,101,468	-0.17(-0.36%)

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.