Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	84.23	85.03	83.67	84.36	49,139	+0.40(+0.47%)
Mar 28, 2008	84.46	85.14	83.56	83.96	17,966	-0.07(-0.09%)
Mar 27, 2008	85.16	85.63	84.03	84.03	29,637	-0.50(-0.59%)
Mar 26, 2008	83.11	85.00	83.11	84.53	255,679	+1.32(+1.58%)
Mar 25, 2008	82.87	83.28	82.03	83.22	54,974	+0.88(+1.07%)
Mar 24, 2008	81.00	83.29	81.00	82.34	37,622	+1.32(+1.63%)
Mar 21, 2008	80.70	81.32	79.24	81.02	118,549	+0.00(+0.00%)
Mar 20, 2008	80.70	81.32	79.24	81.02	118,549	-0.36(-0.44%)
Mar 19, 2008	85.57	85.57	81.17	81.38	50,675	-4.58(-5.33%)
Mar 18, 2008	84.17	85.96	84.17	85.96	33,691	+2.14(+2.55%)
Mar 17, 2008	83.89	84.47	82.05	83.82	55,435	-2.10(-2.45%)
Mar 14, 2008	87.74	87.74	84.96	85.93	53,275	-1.51(-1.73%)
Mar 13, 2008	85.93	87.72	85.52	87.44	54,974	+0.65(+0.75%)
Mar 12, 2008	87.78	87.79	86.49	86.79	30,712	-0.99(-1.13%)
Mar 11, 2008	85.79	87.78	85.57	87.78	53,746	+3.70(+4.40%)
Mar 10, 2008	85.47	85.97	83.99	84.08	33,629	-0.87(-1.02%)
Mar 07, 2008	86.02	86.32	84.32	84.94	29,483	-1.61(-1.86%)
Mar 06, 2008	87.93	88.25	86.51	86.55	639,736	-1.61(-1.82%)
Mar 05, 2008	86.53	88.24	86.53	88.16	39,004	+1.28(+1.48%)
Mar 04, 2008	86.82	87.39	85.27	86.88	76,319	-0.53(-0.61%)
Mar 03, 2008	86.86	88.24	86.58	87.41	186,523	+0.29(+0.34%)
Feb 29, 2008	89.60	89.60	86.77	87.12	16,765	-2.66(-2.97%)
Feb 28, 2008	88.51	90.20	88.51	89.78	62,172	+0.97(+1.09%)
Feb 27, 2008	88.61	89.55	88.56	88.81	64,979	-0.38(-0.42%)
Feb 26, 2008	88.56	89.55	87.12	89.19	33,468	+1.21(+1.38%)
Feb 25, 2008	86.36	88.07	86.29	87.98	56,108	+2.05(+2.39%)
Feb 22, 2008	85.48	85.95	84.34	85.93	28,255	+1.02(+1.20%)
Feb 21, 2008	86.09	86.20	84.78	84.90	28,562	-1.36(-1.58%)
Feb 20, 2008	84.69	86.77	84.55	86.27	42,038	+0.89(+1.04%)
Feb 19, 2008	85.59	86.28	85.15	85.38	138,819	+1.45(+1.72%)
Feb 18, 2008	83.95	84.16	82.85	83.93	0	+0.00(+0.00%)
Feb 15, 2008	83.95	84.16	82.85	83.93	32,094	-0.07(-0.09%)
Feb 14, 2008	84.62	85.02	83.98	84.01	32,135	+0.12(+0.15%)
Feb 13, 2008	83.00	84.19	82.84	83.88	25,644	+1.73(+2.11%)
Feb 12, 2008	82.35	83.42	81.62	82.15	45,607	+0.41(+0.50%)
Feb 11, 2008	80.45	81.74	79.88	81.74	27,026	+1.26(+1.56%)
Feb 08, 2008	78.26	80.48	77.86	80.48	34,704	+1.08(+1.36%)
Feb 07, 2008	78.54	80.19	78.14	79.40	71,674	+0.66(+0.84%)
Feb 06, 2008	80.19	80.74	78.74	78.74	46,375	-0.95(-1.19%)
Feb 05, 2008	81.78	82.14	79.47	79.69	192,412	-3.38(-4.07%)
Feb 04, 2008	83.28	83.35	82.51	83.07	130,209	+0.20(+0.24%)
Feb 01, 2008	82.01	82.99	81.97	82.87	36,854	+1.26(+1.54%)
Jan 31, 2008	80.63	82.27	79.74	81.62	81,424	-0.01(-0.02%)
Jan 30, 2008	81.67	83.37	81.08	81.63	53,285	-0.39(-0.48%)
Jan 29, 2008	81.50	82.20	81.13	82.02	32,401	+0.62(+0.76%)
Jan 28, 2008	79.68	81.56	79.43	81.40	123,616	+0.89(+1.11%)
Jan 25, 2008	83.94	83.94	80.14	80.51	45,838	-0.83(-1.02%)
Jan 24, 2008	79.47	81.71	79.33	81.34	95,054	+3.02(+3.85%)
Jan 23, 2008	75.84	78.68	73.88	78.32	444,702	-1.13(-1.42%)
Jan 22, 2008	75.74	79.87	75.11	79.45	357,572	-2.23(-2.73%)
Jan 21, 2008	82.10	82.83	79.84	81.68	0	+0.00(+0.00%)
Jan 18, 2008	82.10	82.83	79.84	81.68	84,642	+0.50(+0.62%)
Jan 17, 2008	84.69	85.15	80.99	81.18	246,243	-2.75(-3.28%)
Jan 16, 2008	86.21	86.40	83.61	83.93	495,695	-3.15(-3.61%)
Jan 15, 2008	89.34	89.34	86.83	87.08	111,024	-2.86(-3.18%)
Jan 14, 2008	89.78	90.19	89.41	89.94	69,409	+0.67(+0.75%)
Jan 11, 2008	90.00	90.06	88.83	89.27	136,669	-1.33(-1.47%)
Jan 10, 2008	90.56	90.86	89.33	90.60	90,178	-0.56(-0.61%)
Jan 09, 2008	89.78	91.28	89.78	91.16	28,408	+1.05(+1.16%)
Jan 08, 2008	92.03	92.31	90.11	90.11	27,180	-1.39(-1.52%)
Jan 07, 2008	92.57	92.84	90.92	91.50	76,012	-0.19(-0.20%)
Jan 04, 2008	93.75	93.75	91.57	91.69	37,622	-2.06(-2.20%)
Jan 03, 2008	93.75	94.22	93.53	93.75	34,244	+0.94(+1.01%)
Jan 02, 2008	92.79	93.45	92.47	92.82	42,690	+0.42(+0.46%)

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.