Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	46.25	47.68	45.88	46.98	7,998	-0.64(-1.35%)
Mar 28, 2008	48.84	48.84	47.01	47.62	4,980	-0.07(-0.15%)
Mar 27, 2008	47.79	47.93	47.49	47.70	6,790	-0.15(-0.30%)
Mar 26, 2008	47.31	47.93	47.02	47.84	10,110	+0.19(+0.39%)
Mar 25, 2008	49.17	49.17	47.47	47.66	27,314	-0.44(-0.92%)
Mar 24, 2008	46.71	48.10	45.94	48.10	45,771	+0.91(+1.92%)
Mar 21, 2008	45.56	47.52	45.48	47.19	48,140	+0.00(+0.00%)
Mar 20, 2008	45.56	47.52	45.48	47.19	48,140	+0.80(+1.71%)
Mar 19, 2008	46.29	47.54	45.90	46.40	19,090	-0.60(-1.28%)
Mar 18, 2008	45.07	47.13	45.07	47.00	67,758	+1.11(+2.43%)
Mar 17, 2008	46.74	46.74	44.96	45.89	24,062	+0.46(+1.02%)
Mar 14, 2008	46.62	46.65	45.33	45.42	10,261	-1.77(-3.76%)
Mar 13, 2008	47.19	47.30	45.83	47.20	12,072	+0.57(+1.21%)
Mar 12, 2008	47.01	47.53	46.63	46.63	17,807	-0.15(-0.33%)
Mar 11, 2008	46.05	46.96	44.83	46.78	78,926	+1.37(+3.01%)
Mar 10, 2008	45.99	46.14	45.42	45.42	12,406	-0.10(-0.23%)
Mar 07, 2008	47.23	47.23	45.52	45.52	9,205	-1.03(-2.21%)
Mar 06, 2008	45.38	47.02	45.38	46.55	16,449	+0.17(+0.36%)
Mar 05, 2008	46.39	47.60	46.39	46.39	17,354	-0.39(-0.84%)
Mar 04, 2008	46.91	47.15	45.56	46.78	25,503	-0.67(-1.41%)
Mar 03, 2008	48.04	48.04	47.05	47.45	6,543	+0.23(+0.49%)
Feb 29, 2008	48.21	48.28	47.05	47.21	31,814	-1.25(-2.58%)
Feb 28, 2008	50.12	50.12	48.37	48.47	20,674	-0.69(-1.40%)
Feb 27, 2008	49.55	49.55	48.04	49.16	73,417	+0.17(+0.34%)
Feb 26, 2008	48.05	49.62	48.05	48.99	19,920	+0.62(+1.27%)
Feb 25, 2008	47.81	49.25	47.81	48.37	44,022	+0.54(+1.12%)
Feb 22, 2008	48.34	48.34	47.30	47.84	22,032	+0.25(+0.52%)
Feb 21, 2008	47.58	47.71	47.26	47.59	22,485	+0.28(+0.59%)
Feb 20, 2008	46.19	48.01	46.19	47.31	15,317	-0.25(-0.52%)
Feb 19, 2008	48.96	48.96	47.56	47.56	25,051	-0.03(-0.05%)
Feb 18, 2008	47.21	48.19	46.93	47.58	0	+0.00(+0.00%)
Feb 15, 2008	47.21	48.19	46.93	47.58	20,523	+0.05(+0.11%)
Feb 14, 2008	47.64	48.11	47.05	47.53	24,761	-0.25(-0.51%)
Feb 13, 2008	46.74	48.29	46.74	47.78	30,076	+1.07(+2.28%)
Feb 12, 2008	46.74	47.39	46.15	46.71	27,465	+0.72(+1.57%)
Feb 11, 2008	45.38	47.62	45.11	45.99	36,482	-0.38(-0.81%)
Feb 08, 2008	46.58	46.72	46.23	46.37	21,930	-0.36(-0.77%)
Feb 07, 2008	46.62	47.18	46.36	46.72	18,109	+0.05(+0.11%)
Feb 06, 2008	47.03	47.53	46.67	46.67	10,412	-0.34(-0.72%)
Feb 05, 2008	47.91	48.05	47.01	47.01	8,149	-1.66(-3.42%)
Feb 04, 2008	49.07	49.29	48.27	48.67	28,522	-0.83(-1.67%)
Feb 01, 2008	48.78	49.66	48.62	49.50	74,119	+0.83(+1.72%)
Jan 31, 2008	47.35	48.74	47.35	48.66	11,291	+0.50(+1.05%)
Jan 30, 2008	49.36	49.36	48.06	48.16	88,886	-0.68(-1.38%)
Jan 29, 2008	48.31	49.03	48.04	48.84	56,440	+0.84(+1.75%)
Jan 28, 2008	47.32	48.00	47.17	48.00	16,207	+0.69(+1.46%)
Jan 25, 2008	48.97	49.28	47.27	47.30	10,261	-0.77(-1.60%)
Jan 24, 2008	47.14	48.49	47.09	48.08	28,371	+1.28(+2.73%)
Jan 23, 2008	45.80	47.78	44.73	46.80	110,203	-0.32(-0.69%)
Jan 22, 2008	44.62	47.49	41.42	47.12	75,836	-0.83(-1.73%)
Jan 21, 2008	48.70	48.87	47.61	47.95	0	+0.00(+0.00%)
Jan 18, 2008	48.70	48.87	47.61	47.95	45,784	-0.26(-0.54%)
Jan 17, 2008	49.46	49.61	48.10	48.21	41,802	-1.03(-2.09%)
Jan 16, 2008	49.49	49.95	49.21	49.23	70,025	-0.95(-1.90%)
Jan 15, 2008	50.79	50.79	50.06	50.19	29,125	-1.03(-2.02%)
Jan 14, 2008	51.22	51.22	50.86	51.22	17,656	+0.45(+0.89%)
Jan 11, 2008	51.16	51.18	50.56	50.77	11,016	-0.62(-1.20%)
Jan 10, 2008	50.96	51.75	50.10	51.39	24,749	+0.20(+0.39%)
Jan 09, 2008	50.69	51.19	50.56	51.19	42,103	+0.72(+1.42%)
Jan 08, 2008	51.49	51.83	50.45	50.47	15,996	-0.78(-1.51%)
Jan 07, 2008	51.36	51.39	50.96	51.25	21,731	+0.06(+0.12%)
Jan 04, 2008	51.69	51.70	50.91	51.19	14,940	-0.67(-1.29%)
Jan 03, 2008	51.89	52.26	51.81	51.86	9,658	-0.09(-0.17%)
Jan 02, 2008	52.45	52.55	51.58	51.94	67,909	-0.30(-0.58%)

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.