Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	53.85	53.99	53.65	53.93	65,309	-0.00(-0.00%)
Mar 28, 2008	53.73	54.01	53.69	53.93	44,388	+0.34(+0.63%)
Mar 27, 2008	53.62	53.84	53.52	53.59	167,454	-0.06(-0.11%)
Mar 26, 2008	53.78	54.26	53.61	53.65	40,358	+0.05(+0.09%)
Mar 25, 2008	53.49	53.62	53.30	53.60	107,557	+0.27(+0.51%)
Mar 24, 2008	53.25	53.41	53.18	53.33	33,350	+0.38(+0.72%)
Mar 21, 2008	52.79	52.95	52.66	52.95	19,418	+0.00(+0.00%)
Mar 20, 2008	52.79	52.95	52.66	52.95	19,418	+0.35(+0.66%)
Mar 19, 2008	53.67	53.67	52.60	52.60	54,438	-0.12(-0.23%)
Mar 18, 2008	52.24	53.01	52.24	52.72	24,234	+0.42(+0.81%)
Mar 17, 2008	52.64	52.64	52.09	52.30	56,346	-0.23(-0.44%)
Mar 14, 2008	53.02	53.13	51.80	52.53	12,842	-0.49(-0.93%)
Mar 13, 2008	53.25	53.25	52.82	53.02	11,873	-0.36(-0.68%)
Mar 12, 2008	53.62	53.62	53.32	53.38	22,289	-0.24(-0.45%)
Mar 11, 2008	53.56	53.73	53.54	53.62	31,953	+0.06(+0.11%)
Mar 10, 2008	53.85	53.85	53.40	53.56	28,629	-0.14(-0.26%)
Mar 07, 2008	53.56	53.73	53.56	53.70	17,256	-0.15(-0.28%)
Mar 06, 2008	53.84	53.87	53.62	53.85	19,337	-0.02(-0.04%)
Mar 05, 2008	54.17	54.17	53.32	53.88	17,509	+0.08(+0.15%)
Mar 04, 2008	54.26	54.30	53.50	53.80	23,849	-0.17(-0.32%)
Mar 03, 2008	54.76	55.72	53.60	53.97	63,624	-0.07(-0.13%)
Feb 29, 2008	54.18	54.82	53.50	54.05	29,613	-0.23(-0.42%)
Feb 28, 2008	54.23	54.41	54.08	54.27	38,977	-0.01(-0.02%)
Feb 27, 2008	54.76	54.76	54.21	54.29	22,156	-0.17(-0.31%)
Feb 26, 2008	54.81	54.81	54.22	54.46	19,757	+0.11(+0.20%)
Feb 25, 2008	54.34	54.71	53.87	54.35	51,609	-0.11(-0.20%)
Feb 22, 2008	54.40	54.46	54.32	54.46	1,177,048	+0.04(+0.07%)
Feb 21, 2008	54.32	54.59	54.29	54.42	11,978	-0.17(-0.31%)
Feb 20, 2008	54.70	54.70	54.36	54.59	21,342	-0.08(-0.15%)
Feb 19, 2008	54.83	54.83	54.23	54.67	54,618	+0.27(+0.49%)
Feb 18, 2008	54.30	54.41	54.11	54.41	0	+0.00(+0.00%)
Feb 15, 2008	54.30	54.41	54.11	54.41	42,217	-0.24(-0.44%)
Feb 14, 2008	55.18	55.18	54.24	54.65	18,173	+0.06(+0.11%)
Feb 13, 2008	54.30	54.71	54.30	54.59	17,177	-0.06(-0.11%)
Feb 12, 2008	54.34	54.65	54.29	54.65	11,285	+0.14(+0.27%)
Feb 11, 2008	54.46	54.50	54.42	54.50	13,385	-0.18(-0.33%)
Feb 08, 2008	54.80	54.80	54.56	54.68	39,838	-0.07(-0.13%)
Feb 07, 2008	54.53	55.01	54.53	54.76	108,046	-0.37(-0.68%)
Feb 06, 2008	55.66	55.66	54.83	55.13	17,833	-0.14(-0.26%)
Feb 05, 2008	55.41	55.42	54.95	55.28	19,874	-0.16(-0.28%)
Feb 04, 2008	56.61	56.61	55.37	55.43	34,136	-0.83(-1.48%)
Feb 01, 2008	56.53	57.79	56.26	56.26	59,971	-0.07(-0.13%)
Jan 31, 2008	56.03	56.40	55.73	56.34	31,089	+0.18(+0.32%)
Jan 30, 2008	55.91	56.64	55.84	56.15	1,218,728	+0.96(+1.75%)
Jan 29, 2008	55.25	55.31	55.00	55.19	57,757	+0.06(+0.11%)
Jan 28, 2008	55.08	55.13	54.71	55.13	20,028	+0.46(+0.84%)
Jan 25, 2008	55.81	55.81	53.40	54.67	21,244	-0.61(-1.11%)
Jan 24, 2008	55.42	55.61	55.29	55.29	3,817	-0.12(-0.22%)
Jan 23, 2008	55.40	55.44	54.85	55.41	3,485	-0.01(-0.02%)
Jan 22, 2008	55.43	55.43	54.82	55.42	6,472	+0.07(+0.12%)
Jan 21, 2008	55.65	55.65	55.35	55.35	0	+0.00(+0.00%)
Jan 18, 2008	55.65	55.65	55.35	55.35	1,493	+0.04(+0.07%)
Jan 17, 2008	55.78	55.78	54.95	55.31	2,821	-0.88(-1.57%)
Jan 16, 2008	56.38	56.38	56.19	56.19	4,398	+0.30(+0.54%)
Jan 15, 2008	56.01	56.01	55.89	55.89	1,161	-0.27(-0.47%)
Jan 14, 2008	56.47	56.47	56.11	56.15	1,410	+0.02(+0.04%)
Jan 11, 2008	56.46	56.53	55.75	56.13	4,149	-0.23(-0.41%)
Jan 10, 2008	56.76	56.76	55.43	56.36	31,617	-0.31(-0.55%)
Jan 09, 2008	56.91	57.28	56.67	56.67	3,485	-0.55(-0.97%)
Jan 08, 2008	57.36	57.36	56.64	57.23	3,568	+0.14(+0.25%)
Jan 07, 2008	57.20	57.20	56.73	57.08	2,821	+0.33(+0.57%)
Jan 04, 2008	57.52	57.52	56.43	56.76	16,679	-0.54(-0.95%)
Jan 03, 2008	57.87	57.87	57.30	57.30	3,568	-0.51(-0.88%)
Jan 02, 2008	57.82	57.83	57.81	57.81	1,908	+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.