Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	53.00	53.40	52.55	53.17	1,077,059	+0.25(+0.46%)
Mar 28, 2008	53.27	54.20	52.78	52.92	1,645,351	-0.39(-0.74%)
Mar 27, 2008	52.85	53.72	51.41	53.31	2,282,503	+0.91(+1.73%)
Mar 26, 2008	53.36	53.55	52.04	52.41	2,070,868	-1.13(-2.11%)
Mar 25, 2008	53.13	53.88	52.97	53.53	1,574,095	+0.53(+1.00%)
Mar 24, 2008	53.01	53.12	52.43	53.00	1,419,579	+0.52(+1.00%)
Mar 21, 2008	50.98	52.48	50.72	52.48	3,507,843	+0.00(+0.00%)
Mar 20, 2008	50.98	52.48	50.72	52.48	3,507,843	+1.76(+3.46%)
Mar 19, 2008	51.66	52.85	50.72	50.72	3,558,949	-0.59(-1.15%)
Mar 18, 2008	49.86	51.33	49.16	51.31	4,737,424	+1.90(+3.84%)
Mar 17, 2008	49.04	49.86	47.81	49.42	3,590,409	-0.26(-0.53%)
Mar 14, 2008	49.33	50.22	49.01	49.68	3,230,100	+0.61(+1.25%)
Mar 13, 2008	49.37	49.37	47.77	49.06	2,895,597	-0.90(-1.80%)
Mar 12, 2008	50.15	50.97	49.72	49.96	3,148,165	-0.07(-0.13%)
Mar 11, 2008	49.82	50.99	48.63	50.03	3,456,113	+1.20(+2.46%)
Mar 10, 2008	51.33	51.39	48.71	48.83	5,334,340	-2.44(-4.75%)
Mar 07, 2008	52.45	52.55	51.19	51.26	2,694,262	-1.47(-2.79%)
Mar 06, 2008	53.41	53.53	52.72	52.73	1,204,194	-0.99(-1.84%)
Mar 05, 2008	53.86	54.48	53.37	53.72	1,620,851	+0.03(+0.06%)
Mar 04, 2008	52.99	53.81	52.79	53.69	1,497,921	+0.32(+0.60%)
Mar 03, 2008	53.26	53.37	52.72	53.37	1,455,892	+0.16(+0.29%)
Feb 29, 2008	53.50	53.93	52.76	53.22	2,346,481	-0.76(-1.41%)
Feb 28, 2008	54.16	54.49	53.57	53.98	1,154,518	-0.25(-0.45%)
Feb 27, 2008	54.81	55.08	54.16	54.22	1,772,455	-1.02(-1.85%)
Feb 26, 2008	55.05	55.52	54.76	55.24	1,125,078	-0.17(-0.31%)
Feb 25, 2008	54.35	55.54	54.35	55.41	1,545,340	+0.80(+1.47%)
Feb 22, 2008	54.62	55.19	53.73	54.61	1,650,099	+0.11(+0.19%)
Feb 21, 2008	55.13	55.63	54.29	54.51	1,715,901	-0.54(-0.98%)
Feb 20, 2008	55.64	55.84	54.32	55.05	2,091,245	-0.97(-1.74%)
Feb 19, 2008	56.36	56.74	55.77	56.02	1,341,237	+0.19(+0.34%)
Feb 18, 2008	56.16	56.18	55.09	55.83	0	+0.00(+0.00%)
Feb 15, 2008	56.16	56.18	55.09	55.83	1,735,649	-0.43(-0.76%)
Feb 14, 2008	57.39	57.67	56.17	56.26	2,059,136	-1.01(-1.76%)
Feb 13, 2008	56.78	57.41	56.51	57.26	1,944,854	+0.80(+1.42%)
Feb 12, 2008	55.64	56.60	55.37	56.46	1,702,626	+1.05(+1.89%)
Feb 11, 2008	55.58	55.69	55.09	55.41	2,194,614	-0.12(-0.22%)
Feb 08, 2008	55.50	55.97	54.96	55.54	2,138,460	-0.16(-0.28%)
Feb 07, 2008	54.09	55.69	53.94	55.69	2,684,476	+1.57(+2.90%)
Feb 06, 2008	54.13	54.42	53.58	54.12	1,597,691	+0.25(+0.47%)
Feb 05, 2008	54.46	54.96	53.80	53.87	1,464,616	-1.36(-2.47%)
Feb 04, 2008	55.50	55.80	55.11	55.23	1,173,703	-0.25(-0.44%)
Feb 01, 2008	54.86	55.58	54.40	55.48	1,893,389	+0.74(+1.36%)
Jan 31, 2008	54.06	54.95	53.33	54.74	2,145,055	+0.25(+0.45%)
Jan 30, 2008	55.00	55.35	54.43	54.49	2,142,791	-0.64(-1.16%)
Jan 29, 2008	55.56	55.95	54.69	55.13	2,355,066	+0.90(+1.66%)
Jan 28, 2008	54.34	54.62	53.66	54.23	1,872,196	-0.06(-0.11%)
Jan 25, 2008	56.49	56.49	54.20	54.29	2,405,528	-1.58(-2.82%)
Jan 24, 2008	56.19	58.23	55.39	55.86	4,555,088	+1.36(+2.49%)
Jan 23, 2008	52.48	54.69	51.57	54.51	4,341,249	+1.59(+3.00%)
Jan 22, 2008	50.87	53.83	48.11	52.92	4,836,137	-0.91(-1.69%)
Jan 21, 2008	56.36	56.40	53.40	53.83	0	+0.00(+0.00%)
Jan 18, 2008	56.36	56.40	53.40	53.83	5,819,566	-2.26(-4.02%)
Jan 17, 2008	57.73	57.76	56.03	56.08	4,815,973	-0.92(-1.62%)
Jan 16, 2008	57.75	57.75	56.31	57.01	5,408,257	-1.11(-1.91%)
Jan 15, 2008	57.46	59.39	57.46	58.12	3,736,641	-1.10(-1.86%)
Jan 14, 2008	59.52	59.58	58.60	59.22	2,196,936	+0.29(+0.50%)
Jan 11, 2008	56.34	59.23	56.34	58.93	4,755,813	+2.01(+3.53%)
Jan 10, 2008	57.51	57.67	56.19	56.92	3,846,710	-1.07(-1.85%)
Jan 09, 2008	59.04	59.39	57.67	57.99	3,471,709	-1.19(-2.00%)
Jan 08, 2008	59.66	60.15	58.95	59.17	2,035,455	-0.25(-0.43%)
Jan 07, 2008	59.33	59.84	59.12	59.43	2,325,833	+0.37(+0.62%)
Jan 04, 2008	59.89	59.98	59.06	59.06	1,490,208	-1.28(-2.13%)
Jan 03, 2008	60.24	61.25	60.16	60.34	1,298,879	+0.19(+0.31%)
Jan 02, 2008	60.91	61.15	59.87	60.15	1,225,437	-0.92(-1.50%)

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.