Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	52.67	52.80	52.47	52.74	66,775	-0.00(-0.00%)
Mar 28, 2008	52.55	52.82	52.51	52.74	45,385	+0.33(+0.63%)
Mar 27, 2008	52.45	52.66	52.34	52.41	171,214	-0.06(-0.11%)
Mar 26, 2008	52.60	53.07	52.43	52.47	41,265	+0.05(+0.09%)
Mar 25, 2008	52.32	52.45	52.13	52.42	109,972	+0.27(+0.51%)
Mar 24, 2008	52.08	52.23	52.02	52.16	34,099	+0.37(+0.72%)
Mar 21, 2008	51.63	51.79	51.50	51.79	19,854	+0.00(+0.00%)
Mar 20, 2008	51.63	51.79	51.50	51.79	19,854	+0.34(+0.66%)
Mar 19, 2008	52.49	52.49	51.44	51.44	55,660	-0.12(-0.23%)
Mar 18, 2008	51.09	51.85	51.09	51.56	24,779	+0.41(+0.81%)
Mar 17, 2008	51.48	51.48	50.95	51.15	57,612	-0.22(-0.44%)
Mar 14, 2008	51.86	51.96	50.67	51.37	13,131	-0.48(-0.93%)
Mar 13, 2008	52.08	52.08	51.66	51.86	12,140	-0.35(-0.68%)
Mar 12, 2008	52.45	52.45	52.15	52.21	22,790	-0.24(-0.45%)
Mar 11, 2008	52.39	52.55	52.36	52.45	32,670	+0.06(+0.11%)
Mar 10, 2008	52.67	52.67	52.23	52.39	29,272	-0.14(-0.26%)
Mar 07, 2008	52.39	52.55	52.39	52.52	17,644	-0.15(-0.28%)
Mar 06, 2008	52.66	52.68	52.45	52.67	19,771	-0.02(-0.04%)
Mar 05, 2008	52.98	52.98	52.15	52.69	17,903	+0.08(+0.15%)
Mar 04, 2008	53.07	53.11	52.33	52.62	24,385	-0.17(-0.32%)
Mar 03, 2008	53.55	54.50	52.42	52.79	65,053	-0.07(-0.13%)
Feb 29, 2008	52.99	53.61	52.33	52.86	30,278	-0.22(-0.42%)
Feb 28, 2008	53.04	53.21	52.89	53.08	39,853	-0.01(-0.02%)
Feb 27, 2008	53.55	53.55	53.02	53.09	22,654	-0.16(-0.31%)
Feb 26, 2008	53.60	53.60	53.03	53.26	20,200	+0.11(+0.20%)
Feb 25, 2008	53.14	53.51	52.68	53.15	52,768	-0.11(-0.20%)
Feb 22, 2008	53.21	53.26	53.13	53.26	1,203,481	+0.04(+0.07%)
Feb 21, 2008	53.13	53.39	53.09	53.22	12,247	-0.17(-0.31%)
Feb 20, 2008	53.50	53.50	53.17	53.39	21,821	-0.08(-0.15%)
Feb 19, 2008	53.63	53.63	53.04	53.47	55,844	+0.26(+0.49%)
Feb 18, 2008	53.11	53.21	52.92	53.21	0	+0.00(+0.00%)
Feb 15, 2008	53.11	53.21	52.92	53.21	43,165	-0.24(-0.44%)
Feb 14, 2008	53.97	53.97	53.05	53.45	18,581	+0.06(+0.11%)
Feb 13, 2008	53.11	53.51	53.11	53.39	17,563	-0.06(-0.11%)
Feb 12, 2008	53.14	53.45	53.09	53.45	11,539	+0.14(+0.27%)
Feb 11, 2008	53.26	53.31	53.22	53.31	13,686	-0.18(-0.33%)
Feb 08, 2008	53.60	53.60	53.37	53.48	40,733	-0.07(-0.13%)
Feb 07, 2008	53.33	53.80	53.33	53.55	110,472	-0.37(-0.68%)
Feb 06, 2008	54.44	54.44	53.63	53.92	18,233	-0.14(-0.26%)
Feb 05, 2008	54.19	54.20	53.74	54.06	20,320	-0.15(-0.28%)
Feb 04, 2008	55.37	55.37	54.16	54.21	34,903	-0.81(-1.48%)
Feb 01, 2008	55.29	56.52	55.03	55.03	61,318	-0.07(-0.13%)
Jan 31, 2008	54.80	55.16	54.51	55.10	31,787	+0.18(+0.32%)
Jan 30, 2008	54.69	55.39	54.62	54.92	1,246,097	+0.94(+1.75%)
Jan 29, 2008	54.04	54.10	53.79	53.98	59,054	+0.06(+0.11%)
Jan 28, 2008	53.87	53.92	53.51	53.92	20,478	+0.45(+0.84%)
Jan 25, 2008	54.58	54.58	52.22	53.47	21,721	-0.60(-1.11%)
Jan 24, 2008	54.20	54.39	54.07	54.07	3,903	-0.12(-0.22%)
Jan 23, 2008	54.18	54.23	53.65	54.19	3,563	-0.01(-0.02%)
Jan 22, 2008	54.21	54.21	53.61	54.20	6,618	+0.07(+0.12%)
Jan 21, 2008	54.43	54.43	54.14	54.14	0	+0.00(+0.00%)
Jan 18, 2008	54.43	54.43	54.14	54.14	1,527	+0.04(+0.07%)
Jan 17, 2008	54.56	54.56	53.74	54.10	2,884	-0.86(-1.57%)
Jan 16, 2008	55.15	55.15	54.96	54.96	4,496	+0.29(+0.54%)
Jan 15, 2008	54.78	54.78	54.66	54.66	1,187	-0.26(-0.47%)
Jan 14, 2008	55.23	55.23	54.88	54.92	1,442	+0.02(+0.04%)
Jan 11, 2008	55.22	55.29	54.52	54.90	4,242	-0.22(-0.41%)
Jan 10, 2008	55.51	55.51	54.21	55.12	32,327	-0.31(-0.55%)
Jan 09, 2008	55.66	56.02	55.43	55.43	3,563	-0.54(-0.97%)
Jan 08, 2008	56.10	56.10	55.39	55.97	3,648	+0.14(+0.25%)
Jan 07, 2008	55.95	55.95	55.49	55.83	2,884	+0.32(+0.57%)
Jan 04, 2008	56.25	56.25	55.19	55.51	17,054	-0.53(-0.95%)
Jan 03, 2008	56.60	56.60	56.04	56.04	3,648	-0.49(-0.88%)
Jan 02, 2008	56.55	56.56	56.54	56.54	1,951	+0.12(+0.21%)

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.