Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	65.51	66.50	65.05	66.08	16,920,194	+0.33(+0.50%)
Mar 28, 2008	66.49	67.00	65.55	65.75	11,501,624	-0.55(-0.82%)
Mar 27, 2008	66.59	66.69	65.72	66.30	14,701,155	-0.80(-1.19%)
Mar 26, 2008	67.49	67.70	65.98	67.10	16,757,056	-0.61(-0.90%)
Mar 25, 2008	68.35	68.35	67.23	67.70	14,711,641	-0.63(-0.92%)
Mar 24, 2008	68.05	68.75	67.80	68.33	14,632,850	+0.42(+0.62%)
Mar 21, 2008	67.20	68.00	66.95	67.91	19,894,860	+0.00(+0.00%)
Mar 20, 2008	67.20	68.00	66.95	67.91	19,894,512	+0.80(+1.19%)
Mar 19, 2008	67.89	68.01	66.95	67.11	16,229,606	-0.84(-1.24%)
Mar 18, 2008	66.92	67.97	65.32	67.96	17,367,628	+1.64(+2.48%)
Mar 17, 2008	64.85	67.17	64.85	66.32	16,171,675	+0.25(+0.38%)
Mar 14, 2008	66.61	66.87	64.67	66.06	16,961,758	-0.46(-0.69%)
Mar 13, 2008	66.40	67.02	65.22	66.52	16,638,187	-0.67(-0.99%)
Mar 12, 2008	66.83	67.72	66.06	67.19	15,826,707	+0.33(+0.50%)
Mar 11, 2008	66.46	66.89	65.45	66.85	19,153,524	+1.42(+2.18%)
Mar 10, 2008	64.92	66.57	64.92	65.43	17,240,122	+0.04(+0.06%)
Mar 07, 2008	64.19	65.86	64.16	65.39	14,157,059	+0.81(+1.26%)
Mar 06, 2008	66.03	66.09	64.42	64.58	13,971,396	-1.65(-2.49%)
Mar 05, 2008	66.81	66.81	65.57	66.22	14,696,530	-0.18(-0.28%)
Mar 04, 2008	65.08	66.41	64.71	66.41	14,973,223	+0.85(+1.30%)
Mar 03, 2008	65.35	65.89	65.13	65.56	11,039,679	+0.21(+0.33%)
Feb 29, 2008	65.45	66.08	65.05	65.35	14,767,162	-0.79(-1.20%)
Feb 28, 2008	66.34	66.52	65.75	66.14	12,592,853	-0.70(-1.05%)
Feb 27, 2008	65.33	66.94	64.80	66.84	20,656,706	+1.19(+1.82%)
Feb 26, 2008	62.85	65.99	62.58	65.64	32,498,814	+2.47(+3.91%)
Feb 25, 2008	61.66	63.31	61.66	63.18	14,214,683	+1.15(+1.86%)
Feb 22, 2008	61.49	62.26	60.67	62.02	13,795,179	+0.65(+1.07%)
Feb 21, 2008	62.04	62.90	61.08	61.37	14,511,024	-0.53(-0.85%)
Feb 20, 2008	60.51	62.10	59.99	61.90	13,366,263	+1.64(+2.71%)
Feb 19, 2008	61.37	61.76	60.05	60.26	12,852,727	-0.67(-1.09%)
Feb 18, 2008	60.42	60.98	60.26	60.93	0	+0.00(+0.00%)
Feb 15, 2008	60.42	60.98	60.26	60.93	10,864,986	+0.02(+0.03%)
Feb 14, 2008	61.95	62.27	60.55	60.91	12,790,383	-1.31(-2.11%)
Feb 13, 2008	61.48	62.52	61.29	62.22	11,514,303	+1.08(+1.77%)
Feb 12, 2008	60.35	61.60	60.09	61.14	13,329,876	+0.80(+1.32%)
Feb 11, 2008	59.14	60.58	59.04	60.34	10,625,849	+1.07(+1.81%)
Feb 08, 2008	58.65	59.50	58.58	59.27	10,603,736	+0.53(+0.91%)
Feb 07, 2008	59.05	59.69	57.74	58.73	19,612,438	-0.72(-1.21%)
Feb 06, 2008	60.29	61.12	59.45	59.45	14,403,279	-0.82(-1.36%)
Feb 05, 2008	61.44	62.01	60.08	60.27	15,766,996	-1.67(-2.70%)
Feb 04, 2008	62.37	62.56	61.10	61.94	10,429,207	-0.66(-1.05%)
Feb 01, 2008	61.50	62.79	60.75	62.60	14,021,458	+1.13(+1.84%)
Jan 31, 2008	59.81	61.97	59.51	61.47	15,779,471	+0.84(+1.38%)
Jan 30, 2008	60.75	61.78	60.18	60.63	12,950,273	-0.26(-0.42%)
Jan 29, 2008	60.55	61.29	60.03	60.89	11,528,170	+0.61(+1.01%)
Jan 28, 2008	59.94	60.70	59.59	60.28	13,692,830	+0.30(+0.50%)
Jan 25, 2008	61.86	61.86	59.74	59.99	17,468,588	-1.37(-2.24%)
Jan 24, 2008	61.05	61.70	60.08	61.36	22,697,274	+0.46(+0.76%)
Jan 23, 2008	57.18	61.03	56.53	60.89	34,100,344	+2.80(+4.82%)
Jan 22, 2008	56.56	59.16	56.56	58.09	26,369,504	-1.25(-2.11%)
Jan 21, 2008	61.25	61.25	58.83	59.34	0	+0.00(+0.00%)
Jan 18, 2008	61.25	61.25	58.83	59.34	41,594,740	+1.32(+2.27%)
Jan 17, 2008	58.54	59.37	57.42	58.02	20,813,382	-0.30(-0.52%)
Jan 16, 2008	57.47	59.03	57.47	58.33	22,706,882	-0.11(-0.20%)
Jan 15, 2008	58.56	60.05	58.10	58.44	20,269,256	-0.63(-1.07%)
Jan 14, 2008	60.27	60.60	58.15	59.07	31,380,002	+3.02(+5.39%)
Jan 11, 2008	56.93	57.08	55.69	56.05	15,611,950	-1.29(-2.25%)
Jan 10, 2008	55.89	57.88	55.76	57.35	18,530,110	+0.92(+1.64%)
Jan 09, 2008	56.11	56.90	55.76	56.42	19,031,010	+0.41(+0.74%)
Jan 08, 2008	57.42	57.61	55.77	56.01	16,438,682	-1.41(-2.46%)
Jan 07, 2008	57.53	57.96	56.83	57.42	22,042,510	-0.62(-1.07%)
Jan 04, 2008	59.66	59.66	57.67	58.04	19,226,956	-2.16(-3.59%)
Jan 03, 2008	60.16	60.59	59.68	60.20	13,118,958	+0.12(+0.20%)
Jan 02, 2008	62.55	62.55	59.78	60.08	16,559,050	-1.96(-3.15%)

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.