Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	42.29	42.88	42.26	42.77	1,013,100	+0.44(+1.04%)
Mar 28, 2008	42.82	43.00	42.27	42.33	579,684	-0.19(-0.45%)
Mar 27, 2008	42.81	42.93	42.52	42.52	1,117,785	-0.20(-0.47%)
Mar 26, 2008	43.17	43.39	42.69	42.72	889,281	-0.59(-1.36%)
Mar 25, 2008	43.36	43.56	43.17	43.31	1,362,115	-0.07(-0.16%)
Mar 24, 2008	43.32	43.54	42.85	43.38	907,426	+0.38(+0.88%)
Mar 21, 2008	43.00	43.21	42.65	43.00	1,949,300	+0.00(+0.00%)
Mar 20, 2008	43.00	43.21	42.65	43.00	1,949,300	+0.35(+0.82%)
Mar 19, 2008	43.43	43.69	42.61	42.65	1,418,288	-0.37(-0.86%)
Mar 18, 2008	42.37	43.02	42.23	43.02	875,286	+1.02(+2.43%)
Mar 17, 2008	41.40	42.34	41.40	42.00	1,036,311	+0.00(+0.00%)
Mar 14, 2008	42.86	42.86	41.75	42.00	1,279,957	-0.45(-1.06%)
Mar 13, 2008	41.96	42.73	41.77	42.45	1,151,513	+0.07(+0.17%)
Mar 12, 2008	42.48	42.81	42.27	42.38	994,523	+0.11(+0.26%)
Mar 11, 2008	42.85	42.95	41.83	42.27	1,418,500	+0.18(+0.43%)
Mar 10, 2008	42.12	42.48	41.95	42.09	1,026,246	+0.00(+0.00%)
Mar 07, 2008	42.45	42.72	41.83	42.09	1,424,700	-0.64(-1.50%)
Mar 06, 2008	43.40	43.62	42.73	42.73	1,522,419	-0.72(-1.66%)
Mar 05, 2008	43.76	43.95	43.26	43.45	1,536,020	-0.35(-0.80%)
Mar 04, 2008	42.59	44.00	42.59	43.80	1,795,700	+0.90(+2.10%)
Mar 03, 2008	42.67	42.99	42.35	42.90	1,200,810	+0.34(+0.80%)
Feb 29, 2008	42.71	43.00	42.28	42.56	1,558,450	-0.36(-0.84%)
Feb 28, 2008	41.09	43.45	41.09	42.92	4,763,093	+3.02(+7.57%)
Feb 27, 2008	39.98	40.26	39.24	39.90	1,433,972	-0.27(-0.67%)
Feb 26, 2008	40.45	40.45	39.96	40.17	1,544,500	-0.40(-0.99%)
Feb 25, 2008	40.77	41.01	40.38	40.57	1,341,000	+0.05(+0.12%)
Feb 22, 2008	40.52	40.57	39.96	40.52	734,000	+0.15(+0.37%)
Feb 21, 2008	41.17	41.39	39.97	40.37	840,886	-0.84(-2.04%)
Feb 20, 2008	40.80	41.27	40.51	41.21	1,046,512	+0.15(+0.37%)
Feb 19, 2008	41.68	41.68	40.80	41.06	1,199,751	-0.26(-0.63%)
Feb 18, 2008	40.96	41.35	40.79	41.32	0	+0.00(+0.00%)
Feb 15, 2008	40.96	41.35	40.79	41.32	652,050	+0.32(+0.78%)
Feb 14, 2008	41.61	41.75	40.95	41.00	807,025	-0.53(-1.28%)
Feb 13, 2008	41.83	41.95	41.47	41.53	628,323	-0.06(-0.14%)
Feb 12, 2008	41.42	41.69	41.25	41.59	591,842	+0.36(+0.87%)
Feb 11, 2008	41.00	41.30	40.80	41.23	480,000	+0.17(+0.41%)
Feb 08, 2008	41.26	41.44	41.00	41.06	866,189	-0.32(-0.77%)
Feb 07, 2008	41.03	41.42	40.82	41.38	785,179	+0.31(+0.75%)
Feb 06, 2008	41.21	41.32	40.98	41.07	447,200	+0.10(+0.24%)
Feb 05, 2008	41.30	41.49	40.90	40.97	682,102	-0.75(-1.80%)
Feb 04, 2008	41.75	41.94	41.64	41.72	394,309	-0.03(-0.07%)
Feb 01, 2008	41.16	41.88	41.13	41.75	804,500	+0.74(+1.80%)
Jan 31, 2008	40.25	41.27	40.17	41.01	796,800	+0.43(+1.06%)
Jan 30, 2008	40.70	41.23	40.50	40.58	726,715	-0.22(-0.54%)
Jan 29, 2008	40.76	41.00	40.50	40.80	732,970	+0.31(+0.77%)
Jan 28, 2008	40.07	40.66	39.77	40.49	607,236	+0.59(+1.48%)
Jan 25, 2008	40.81	40.81	39.78	39.90	1,299,667	-0.74(-1.82%)
Jan 24, 2008	40.74	40.92	40.25	40.64	717,591	-0.10(-0.25%)
Jan 23, 2008	39.99	40.84	39.51	40.74	1,413,870	-0.03(-0.07%)
Jan 22, 2008	39.78	41.14	39.78	40.77	1,016,866	-0.75(-1.81%)
Jan 21, 2008	42.75	42.75	41.39	41.52	0	+0.00(+0.00%)
Jan 18, 2008	42.75	42.75	41.39	41.52	896,100	-0.95(-2.24%)
Jan 17, 2008	42.20	42.93	42.18	42.47	1,019,200	+0.31(+0.74%)
Jan 16, 2008	41.90	42.43	41.80	42.16	714,315	+0.30(+0.72%)
Jan 15, 2008	42.05	42.45	41.67	41.86	860,500	-0.61(-1.44%)
Jan 14, 2008	43.06	43.06	42.39	42.47	484,856	-0.40(-0.93%)
Jan 11, 2008	41.68	42.98	41.67	42.87	881,502	+0.87(+2.07%)
Jan 10, 2008	42.12	42.26	41.84	42.00	882,700	-0.48(-1.13%)
Jan 09, 2008	40.45	42.72	40.41	42.48	1,621,400	+1.76(+4.32%)
Jan 08, 2008	40.88	41.10	40.57	40.72	1,104,948	-0.02(-0.05%)
Jan 07, 2008	40.74	40.89	40.36	40.74	1,690,978	+0.01(+0.02%)
Jan 04, 2008	41.45	41.58	40.73	40.73	1,108,546	-0.99(-2.37%)
Jan 03, 2008	42.00	42.14	41.65	41.72	730,600	-0.25(-0.60%)
Jan 02, 2008	42.38	42.92	41.86	41.97	858,100	-0.67(-1.57%)

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.