Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	46.02	46.66	45.45	46.60	2,694,619	+0.63(+1.37%)
Mar 28, 2008	46.40	47.12	45.83	45.97	1,551,471	-0.57(-1.22%)
Mar 27, 2008	46.64	47.21	46.27	46.54	1,965,928	-0.22(-0.48%)
Mar 26, 2008	45.84	46.86	45.84	46.76	3,839,770	+0.63(+1.37%)
Mar 25, 2008	47.71	47.93	46.02	46.13	3,923,427	-1.66(-3.48%)
Mar 24, 2008	48.94	49.00	47.60	47.79	1,884,363	-1.36(-2.77%)
Mar 21, 2008	48.44	49.16	48.06	49.16	2,784,486	+0.00(+0.00%)
Mar 20, 2008	48.44	49.16	48.06	49.16	2,784,486	+0.71(+1.47%)
Mar 19, 2008	48.52	49.27	48.40	48.44	2,505,368	+0.17(+0.35%)
Mar 18, 2008	47.05	48.34	47.05	48.28	3,175,814	+1.96(+4.23%)
Mar 17, 2008	46.05	47.13	46.05	46.32	2,719,324	-0.75(-1.59%)
Mar 14, 2008	47.14	48.34	46.32	47.06	5,408,674	-0.06(-0.13%)
Mar 13, 2008	48.50	48.92	46.89	47.13	6,930,207	-1.95(-3.97%)
Mar 12, 2008	49.57	50.25	48.90	49.08	3,371,112	-0.13(-0.27%)
Mar 11, 2008	50.58	50.58	47.75	49.21	5,425,662	-0.37(-0.75%)
Mar 10, 2008	51.23	51.23	49.37	49.58	3,608,598	-1.49(-2.93%)
Mar 07, 2008	51.25	51.67	50.81	51.08	2,432,642	-0.53(-1.03%)
Mar 06, 2008	52.28	52.40	51.58	51.61	2,583,494	-0.82(-1.56%)
Mar 05, 2008	51.92	52.52	51.91	52.43	1,932,860	+0.83(+1.60%)
Mar 04, 2008	51.84	51.99	51.49	51.60	3,946,075	-0.72(-1.38%)
Mar 03, 2008	52.12	52.32	51.93	52.32	2,254,320	+0.04(+0.07%)
Feb 29, 2008	53.25	53.25	52.09	52.29	2,203,433	-1.08(-2.02%)
Feb 28, 2008	53.76	53.76	53.18	53.37	1,551,811	-0.68(-1.25%)
Feb 27, 2008	53.86	54.38	53.73	54.04	1,618,765	-0.02(-0.03%)
Feb 26, 2008	54.08	54.46	53.75	54.06	2,704,223	-0.35(-0.64%)
Feb 25, 2008	53.43	54.61	53.35	54.41	2,823,660	+1.11(+2.09%)
Feb 22, 2008	52.33	53.39	52.33	53.29	2,547,160	+0.77(+1.47%)
Feb 21, 2008	53.04	53.07	52.45	52.52	2,246,837	-0.43(-0.81%)
Feb 20, 2008	52.55	53.00	52.18	52.95	3,274,044	+0.37(+0.71%)
Feb 19, 2008	52.26	52.90	52.14	52.57	3,245,526	+0.46(+0.89%)
Feb 18, 2008	51.77	52.11	51.40	52.11	0	+0.00(+0.00%)
Feb 15, 2008	51.77	52.11	51.40	52.11	3,058,607	+0.28(+0.55%)
Feb 14, 2008	51.53	52.07	51.07	51.83	3,820,416	+0.38(+0.74%)
Feb 13, 2008	51.83	52.26	51.19	51.44	3,645,059	-0.09(-0.17%)
Feb 12, 2008	51.57	52.04	51.14	51.53	3,070,907	+0.18(+0.35%)
Feb 11, 2008	51.22	51.48	50.74	51.35	2,729,833	+0.03(+0.05%)
Feb 08, 2008	50.82	52.16	50.36	51.33	2,938,697	-0.02(-0.03%)
Feb 07, 2008	51.22	51.75	50.47	51.35	5,341,366	+0.05(+0.10%)
Feb 06, 2008	53.48	53.61	51.07	51.29	5,417,590	-1.94(-3.64%)
Feb 05, 2008	54.17	54.48	53.23	53.23	3,924,396	-1.78(-3.24%)
Feb 04, 2008	54.66	55.58	54.42	55.01	2,332,175	+0.36(+0.67%)
Feb 01, 2008	54.61	55.31	53.61	54.65	5,489,159	-1.27(-2.28%)
Jan 31, 2008	55.15	56.88	54.74	55.92	3,643,261	-0.37(-0.66%)
Jan 30, 2008	55.55	57.52	55.48	56.29	3,072,822	+0.90(+1.62%)
Jan 29, 2008	53.75	55.79	52.98	55.39	3,554,109	+1.98(+3.70%)
Jan 28, 2008	53.50	54.41	53.22	53.42	2,852,145	-0.33(-0.61%)
Jan 25, 2008	55.68	57.51	53.59	53.75	3,917,238	-1.79(-3.22%)
Jan 24, 2008	56.40	56.40	54.66	55.54	3,278,469	-0.84(-1.48%)
Jan 23, 2008	54.26	56.51	54.03	56.37	3,674,935	+0.27(+0.48%)
Jan 22, 2008	56.52	58.02	55.38	56.11	2,486,763	-1.56(-2.70%)
Jan 21, 2008	59.82	60.87	57.08	57.66	0	+0.00(+0.00%)
Jan 18, 2008	59.82	60.87	57.08	57.66	2,979,683	-1.63(-2.75%)
Jan 17, 2008	60.74	60.74	59.19	59.29	2,174,887	-1.15(-1.90%)
Jan 16, 2008	58.62	60.83	58.38	60.44	2,461,951	+2.05(+3.51%)
Jan 15, 2008	59.09	59.09	58.17	58.39	1,892,327	-1.32(-2.21%)
Jan 14, 2008	60.51	60.87	59.38	59.71	1,649,201	-0.62(-1.03%)
Jan 11, 2008	59.31	60.48	58.95	60.33	1,534,815	+0.38(+0.64%)
Jan 10, 2008	59.71	60.12	59.04	59.95	1,637,535	-0.32(-0.53%)
Jan 09, 2008	58.76	60.27	58.76	60.27	2,318,663	+1.47(+2.50%)
Jan 08, 2008	57.65	59.70	57.57	58.80	2,878,325	+1.32(+2.29%)
Jan 07, 2008	56.61	57.81	56.17	57.49	2,370,016	+1.20(+2.13%)
Jan 04, 2008	56.56	57.03	56.10	56.28	2,212,929	-0.61(-1.08%)
Jan 03, 2008	57.05	57.05	56.41	56.90	1,449,993	+0.03(+0.05%)
Jan 02, 2008	58.03	58.46	56.67	56.87	2,514,198	-1.42(-2.44%)

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.