Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	46.49	47.13	45.52	46.16	8,701,673	-0.03(-0.07%)
Mar 28, 2008	46.50	47.11	45.51	46.19	6,575,257	+0.01(+0.03%)
Mar 27, 2008	46.85	47.41	46.10	46.18	7,497,868	-0.47(-1.01%)
Mar 26, 2008	45.13	46.84	45.13	46.65	9,801,423	+1.38(+3.05%)
Mar 25, 2008	44.91	45.51	44.35	45.27	8,021,084	+0.64(+1.44%)
Mar 24, 2008	44.22	45.35	43.71	44.63	8,170,091	+0.50(+1.14%)
Mar 21, 2008	42.63	44.31	41.88	44.12	14,524,354	-0.00(-0.00%)
Mar 20, 2008	42.63	44.31	41.88	44.12	14,524,354	+0.49(+1.12%)
Mar 19, 2008	46.49	46.91	43.56	43.64	14,306,857	-3.02(-6.48%)
Mar 18, 2008	45.89	46.82	45.16	46.66	11,525,161	+2.08(+4.66%)
Mar 17, 2008	46.82	46.82	43.70	44.58	16,917,398	-2.90(-6.11%)
Mar 14, 2008	49.27	49.27	46.49	47.49	13,253,622	-1.32(-2.71%)
Mar 13, 2008	48.02	49.30	47.24	48.81	10,128,414	+0.61(+1.26%)
Mar 12, 2008	49.73	49.79	48.16	48.21	8,848,327	-1.38(-2.77%)
Mar 11, 2008	47.63	49.81	46.93	49.58	15,119,152	+3.23(+6.97%)
Mar 10, 2008	47.59	47.60	45.95	46.35	9,145,318	-0.52(-1.10%)
Mar 07, 2008	47.16	47.85	46.28	46.87	9,648,095	-0.74(-1.55%)
Mar 06, 2008	49.10	49.39	47.57	47.61	12,780,230	-1.89(-3.83%)
Mar 05, 2008	48.32	49.76	48.07	49.50	11,004,345	+1.65(+3.46%)
Mar 04, 2008	49.00	49.31	47.00	47.85	12,738,756	-1.51(-3.07%)
Mar 03, 2008	48.89	49.73	48.37	49.36	10,276,099	+0.55(+1.12%)
Feb 29, 2008	50.26	50.26	48.29	48.81	10,840,288	-1.92(-3.78%)
Feb 28, 2008	49.39	50.73	49.39	50.73	9,675,387	+1.08(+2.17%)
Feb 27, 2008	48.86	50.09	48.83	49.65	13,051,028	+0.40(+0.81%)
Feb 26, 2008	48.04	49.67	47.88	49.25	12,808,187	+1.29(+2.68%)
Feb 25, 2008	46.71	48.16	46.58	47.97	10,640,266	+1.55(+3.34%)
Feb 22, 2008	46.39	46.90	45.52	46.41	9,590,303	+0.30(+0.66%)
Feb 21, 2008	48.14	48.41	46.00	46.11	10,439,476	-1.93(-4.02%)
Feb 20, 2008	46.85	48.13	46.69	48.04	8,056,682	+0.69(+1.45%)
Feb 19, 2008	46.51	47.85	46.09	47.35	12,309,882	+2.11(+4.66%)
Feb 18, 2008	45.78	45.80	44.36	45.25	0	+0.00(+0.00%)
Feb 15, 2008	45.78	45.80	44.36	45.25	10,230,640	-0.01(-0.01%)
Feb 14, 2008	44.34	46.32	44.34	45.25	13,994,446	+1.01(+2.28%)
Feb 13, 2008	43.45	44.31	42.45	44.24	10,379,329	+1.21(+2.81%)
Feb 12, 2008	43.59	44.17	42.60	43.03	10,365,223	-0.21(-0.48%)
Feb 11, 2008	42.14	43.35	41.34	43.24	13,835,931	+1.17(+2.79%)
Feb 08, 2008	41.00	42.42	40.99	42.07	8,616,794	+0.92(+2.24%)
Feb 07, 2008	40.76	41.62	40.04	41.15	13,676,144	+0.24(+0.59%)
Feb 06, 2008	42.41	42.66	40.74	40.91	11,086,053	-1.13(-2.69%)
Feb 05, 2008	43.00	43.18	42.04	42.04	9,230,711	-1.65(-3.77%)
Feb 04, 2008	43.67	44.19	42.75	43.68	9,069,913	+0.03(+0.06%)
Feb 01, 2008	42.82	44.16	42.31	43.66	13,332,131	+0.88(+2.06%)
Jan 31, 2008	42.67	43.20	41.44	42.77	12,272,143	-0.67(-1.54%)
Jan 30, 2008	43.50	44.53	42.64	43.44	12,222,300	+0.23(+0.54%)
Jan 29, 2008	41.90	43.53	40.84	43.21	16,561,539	+2.41(+5.91%)
Jan 28, 2008	41.15	41.15	39.66	40.80	14,874,921	-0.09(-0.22%)
Jan 25, 2008	42.14	42.55	40.57	40.89	13,995,237	-0.53(-1.28%)
Jan 24, 2008	40.80	41.70	40.36	41.42	16,132,469	+0.68(+1.67%)
Jan 23, 2008	39.70	40.91	38.29	40.74	20,166,504	-0.37(-0.91%)
Jan 22, 2008	40.12	41.77	39.75	41.11	18,313,208	-1.82(-4.23%)
Jan 21, 2008	43.30	44.42	42.29	42.93	0	+0.00(+0.00%)
Jan 18, 2008	43.30	44.42	42.29	42.93	16,731,553	-0.07(-0.16%)
Jan 17, 2008	44.43	45.63	42.91	42.99	18,840,394	-1.21(-2.74%)
Jan 16, 2008	44.69	45.52	42.83	44.21	20,586,766	-1.20(-2.65%)
Jan 15, 2008	46.86	46.87	45.16	45.41	12,206,285	-2.13(-4.47%)
Jan 14, 2008	46.20	47.73	46.20	47.54	8,489,878	+1.66(+3.62%)
Jan 11, 2008	45.72	46.73	45.31	45.88	14,593,284	-0.18(-0.38%)
Jan 10, 2008	47.15	47.28	45.08	46.05	20,487,386	-1.84(-3.83%)
Jan 09, 2008	47.15	48.20	46.48	47.89	13,433,842	+0.89(+1.89%)
Jan 08, 2008	48.53	49.07	46.83	47.00	13,206,982	-1.20(-2.49%)
Jan 07, 2008	49.21	49.52	47.13	48.20	12,605,627	-0.86(-1.75%)
Jan 04, 2008	50.46	50.63	48.92	49.06	10,237,876	-1.73(-3.42%)
Jan 03, 2008	49.49	50.99	49.43	50.79	9,409,990	+1.36(+2.76%)
Jan 02, 2008	49.23	50.06	48.74	49.43	8,602,409	+0.86(+1.77%)

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.