Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	46.59	47.27	46.59	47.04	78,188	+0.23(+0.50%)
Mar 28, 2008	47.60	47.69	46.71	46.80	91,719	-0.30(-0.63%)
Mar 27, 2008	47.88	47.91	47.00	47.10	356,466	-1.10(-2.29%)
Mar 26, 2008	48.54	48.54	47.89	48.20	121,641	-0.50(-1.03%)
Mar 25, 2008	48.84	48.91	48.22	48.70	387,966	+0.12(+0.25%)
Mar 24, 2008	47.73	48.95	47.63	48.58	229,791	+1.27(+2.68%)
Mar 21, 2008	46.36	47.31	46.36	47.31	178,487	+0.00(+0.00%)
Mar 20, 2008	46.36	47.31	46.36	47.31	178,487	+0.75(+1.62%)
Mar 19, 2008	47.96	48.03	46.56	46.56	333,186	-1.33(-2.77%)
Mar 18, 2008	47.36	47.93	46.69	47.89	577,715	+1.72(+3.73%)
Mar 17, 2008	45.06	46.60	44.95	46.17	339,414	-0.29(-0.62%)
Mar 14, 2008	47.50	48.16	45.99	46.45	526,900	-0.87(-1.84%)
Mar 13, 2008	46.59	47.65	46.25	47.32	240,370	+0.17(+0.36%)
Mar 12, 2008	47.73	47.97	47.13	47.15	147,782	-0.25(-0.53%)
Mar 11, 2008	47.02	47.40	46.15	47.40	281,557	+1.55(+3.38%)
Mar 10, 2008	46.18	46.61	45.79	45.85	204,842	-0.42(-0.91%)
Mar 07, 2008	45.65	46.91	45.65	46.27	316,048	+0.04(+0.10%)
Mar 06, 2008	47.07	47.20	46.21	46.23	150,168	-0.88(-1.86%)
Mar 05, 2008	46.71	47.49	46.71	47.10	150,781	+0.34(+0.72%)
Mar 04, 2008	46.30	46.90	45.88	46.77	225,797	+0.09(+0.19%)
Mar 03, 2008	47.53	47.71	46.28	46.68	640,818	-0.27(-0.57%)
Feb 29, 2008	47.61	47.76	46.82	46.95	138,095	-1.16(-2.40%)
Feb 28, 2008	47.95	48.58	47.95	48.10	133,112	-0.42(-0.87%)
Feb 27, 2008	47.30	48.71	44.80	48.52	231,156	+0.36(+0.74%)
Feb 26, 2008	47.71	48.52	47.18	48.16	175,208	+0.53(+1.11%)
Feb 25, 2008	47.35	47.81	47.05	47.64	245,863	+0.43(+0.91%)
Feb 22, 2008	47.38	47.38	46.44	47.21	275,139	+0.05(+0.11%)
Feb 21, 2008	48.19	48.32	47.04	47.15	280,162	-0.41(-0.87%)
Feb 20, 2008	46.14	47.75	46.14	47.56	367,782	+0.68(+1.45%)
Feb 19, 2008	48.24	48.24	46.72	46.88	156,034	-0.42(-0.89%)
Feb 18, 2008	48.16	48.16	47.08	47.30	0	+0.00(+0.00%)
Feb 15, 2008	48.16	48.16	47.08	47.30	91,834	-0.35(-0.73%)
Feb 14, 2008	49.21	49.21	47.59	47.65	172,610	-0.92(-1.90%)
Feb 13, 2008	48.38	48.69	47.21	48.58	114,229	+1.24(+2.61%)
Feb 12, 2008	47.97	48.07	46.81	47.34	128,216	-0.10(-0.21%)
Feb 11, 2008	46.63	47.62	46.63	47.44	90,090	+0.54(+1.15%)
Feb 08, 2008	46.31	47.16	46.31	46.90	198,813	+0.66(+1.43%)
Feb 07, 2008	45.78	46.97	45.46	46.24	383,969	-0.13(-0.27%)
Feb 06, 2008	47.49	47.59	46.31	46.36	120,678	-0.72(-1.52%)
Feb 05, 2008	47.80	48.03	47.07	47.08	138,911	-1.46(-3.01%)
Feb 04, 2008	49.46	49.46	48.48	48.54	315,880	-0.68(-1.38%)
Feb 01, 2008	49.27	49.39	48.43	49.22	206,575	+0.50(+1.03%)
Jan 31, 2008	47.37	49.15	47.37	48.72	271,262	+0.45(+0.93%)
Jan 30, 2008	48.45	49.09	48.00	48.27	258,795	-0.02(-0.04%)
Jan 29, 2008	48.18	48.66	47.74	48.29	136,935	+0.09(+0.19%)
Jan 28, 2008	47.93	48.34	47.57	48.20	175,910	+0.27(+0.56%)
Jan 25, 2008	49.97	50.37	47.93	47.93	258,946	-0.89(-1.82%)
Jan 24, 2008	47.89	48.88	47.76	48.82	220,543	+1.43(+3.03%)
Jan 23, 2008	44.83	47.43	44.77	47.38	467,277	-0.11(-0.23%)
Jan 22, 2008	45.68	48.04	47.49	47.49	570,225	-1.37(-2.81%)
Jan 21, 2008	49.37	49.72	48.57	48.86	0	+0.00(+0.00%)
Jan 18, 2008	49.37	49.72	48.57	48.86	424,498	+0.17(+0.35%)
Jan 17, 2008	49.73	50.05	48.51	48.69	335,233	-0.81(-1.63%)
Jan 16, 2008	49.85	50.33	48.84	49.50	433,377	-1.12(-2.21%)
Jan 15, 2008	51.14	51.51	50.46	50.62	140,192	-1.22(-2.35%)
Jan 14, 2008	51.69	51.94	51.22	51.84	270,439	+1.33(+2.64%)
Jan 11, 2008	51.00	51.17	50.17	50.50	278,155	-0.95(-1.85%)
Jan 10, 2008	51.17	51.80	50.75	51.45	326,517	+0.03(+0.05%)
Jan 09, 2008	50.29	51.43	50.00	51.43	275,546	+1.17(+2.34%)
Jan 08, 2008	51.88	52.29	50.25	50.25	403,376	-1.56(-3.01%)
Jan 07, 2008	52.20	52.37	51.07	51.81	669,077	-0.49(-0.94%)
Jan 04, 2008	53.86	53.86	52.12	52.30	1,094,198	-2.35(-4.30%)
Jan 03, 2008	54.80	54.99	54.37	54.65	158,944	-0.22(-0.41%)
Jan 02, 2008	55.78	56.12	54.55	54.87	464,382	-1.08(-1.94%)

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.