Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	46.68	47.11	46.35	46.84	795,000	-0.34(-0.72%)
Mar 28, 2008	47.27	48.34	47.06	47.18	638,050	-0.07(-0.15%)
Mar 27, 2008	47.47	47.91	47.11	47.25	655,500	+0.09(+0.19%)
Mar 26, 2008	48.14	48.14	46.82	47.16	961,967	-0.86(-1.79%)
Mar 25, 2008	47.52	48.16	46.89	48.02	1,080,800	+0.95(+2.02%)
Mar 24, 2008	47.15	47.25	46.75	47.07	700,607	+0.20(+0.43%)
Mar 21, 2008	48.13	48.13	46.14	46.87	942,465	+0.00(+0.00%)
Mar 20, 2008	48.13	48.13	46.14	46.87	942,465	+0.63(+1.36%)
Mar 19, 2008	50.07	50.23	46.24	46.24	1,275,688	-1.00(-2.12%)
Mar 18, 2008	45.32	47.24	44.98	47.24	1,552,668	+2.67(+5.99%)
Mar 17, 2008	44.48	45.07	43.92	44.57	1,871,819	-0.96(-2.11%)
Mar 14, 2008	46.77	46.77	44.81	45.53	1,906,229	-0.89(-1.92%)
Mar 13, 2008	47.50	47.50	45.28	46.42	1,961,556	-1.42(-2.97%)
Mar 12, 2008	46.99	48.94	46.95	47.84	1,605,670	+0.86(+1.83%)
Mar 11, 2008	47.03	47.45	45.79	46.98	1,609,834	+0.88(+1.91%)
Mar 10, 2008	46.94	47.55	45.54	46.10	2,624,914	-2.35(-4.85%)
Mar 07, 2008	49.89	49.89	48.41	48.45	1,360,335	-1.34(-2.69%)
Mar 06, 2008	51.33	51.41	49.75	49.79	1,363,687	-1.69(-3.28%)
Mar 05, 2008	51.25	51.89	51.00	51.48	811,545	+0.29(+0.57%)
Mar 04, 2008	51.73	51.94	50.58	51.19	1,482,300	-0.93(-1.78%)
Mar 03, 2008	52.46	52.46	51.60	52.12	672,166	-0.33(-0.63%)
Feb 29, 2008	52.50	52.98	51.83	52.45	816,715	-0.02(-0.04%)
Feb 28, 2008	52.87	53.38	52.20	52.47	776,310	-0.88(-1.65%)
Feb 27, 2008	53.47	53.89	53.12	53.35	565,700	-0.34(-0.63%)
Feb 26, 2008	53.63	53.97	53.09	53.69	730,939	-0.29(-0.54%)
Feb 25, 2008	53.12	54.12	53.10	53.98	719,548	+1.01(+1.91%)
Feb 22, 2008	52.62	53.19	52.03	52.97	477,760	+0.42(+0.80%)
Feb 21, 2008	53.86	53.86	52.50	52.55	450,563	-0.88(-1.65%)
Feb 20, 2008	53.02	53.70	52.25	53.43	659,953	+0.09(+0.17%)
Feb 19, 2008	53.11	53.60	52.93	53.34	558,828	+0.73(+1.39%)
Feb 18, 2008	52.92	53.45	51.75	52.61	0	+0.00(+0.00%)
Feb 15, 2008	52.92	53.45	51.75	52.61	705,900	-0.69(-1.29%)
Feb 14, 2008	53.88	54.16	53.12	53.30	485,819	-0.46(-0.86%)
Feb 13, 2008	53.59	54.12	53.13	53.76	1,127,460	+0.57(+1.07%)
Feb 12, 2008	52.58	53.40	52.41	53.19	638,800	+0.83(+1.59%)
Feb 11, 2008	51.47	52.47	51.31	52.36	741,885	+0.93(+1.81%)
Feb 08, 2008	51.01	51.82	50.89	51.43	614,671	+0.06(+0.12%)
Feb 07, 2008	50.63	51.61	50.63	51.37	1,286,977	+0.46(+0.90%)
Feb 06, 2008	52.00	52.70	50.80	50.91	1,364,610	-1.37(-2.62%)
Feb 05, 2008	53.30	53.53	52.14	52.28	842,050	-1.30(-2.43%)
Feb 04, 2008	53.83	53.94	53.12	53.58	874,593	-0.01(-0.02%)
Feb 01, 2008	51.39	53.76	51.30	53.59	1,608,695	+1.60(+3.08%)
Jan 31, 2008	52.31	52.66	50.87	51.99	1,877,383	-1.05(-1.98%)
Jan 30, 2008	53.28	53.83	52.79	53.04	845,100	-0.52(-0.97%)
Jan 29, 2008	53.74	54.00	52.90	53.56	859,553	+0.04(+0.07%)
Jan 28, 2008	52.85	53.74	51.85	53.52	1,153,961	+1.70(+3.28%)
Jan 25, 2008	54.17	54.17	51.53	51.82	1,226,660	-1.75(-3.27%)
Jan 24, 2008	51.83	54.38	51.82	53.57	2,555,626	+4.47(+9.10%)
Jan 23, 2008	48.71	49.22	47.00	49.10	1,491,640	-0.26(-0.53%)
Jan 22, 2008	49.54	50.01	41.37	49.36	1,749,776	-1.97(-3.84%)
Jan 21, 2008	53.39	53.99	51.13	51.33	0	+0.00(+0.00%)
Jan 18, 2008	53.39	53.99	51.13	51.33	1,561,491	-1.80(-3.39%)
Jan 17, 2008	52.94	54.11	52.65	53.13	1,097,500	-0.16(-0.30%)
Jan 16, 2008	52.09	53.78	51.63	53.29	1,495,090	+1.03(+1.97%)
Jan 15, 2008	53.46	53.53	52.17	52.26	1,371,161	-1.60(-2.97%)
Jan 14, 2008	54.71	54.71	53.71	53.86	652,300	-0.40(-0.74%)
Jan 11, 2008	53.43	54.53	53.13	54.26	640,879	+0.44(+0.82%)
Jan 10, 2008	53.95	54.38	53.57	53.82	650,258	-0.42(-0.77%)
Jan 09, 2008	53.18	54.24	52.94	54.24	738,550	+0.97(+1.82%)
Jan 08, 2008	54.30	54.30	53.10	53.27	724,849	-0.87(-1.61%)
Jan 07, 2008	52.28	54.53	52.28	54.14	1,376,822	+2.08(+4.00%)
Jan 04, 2008	51.35	53.00	51.35	52.06	1,242,600	+0.38(+0.74%)
Jan 03, 2008	52.25	52.65	51.43	51.68	1,205,650	-0.49(-0.94%)
Jan 02, 2008	50.00	53.56	49.00	52.17	1,742,450	+0.01(+0.02%)

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.