Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.04	52.52	51.83	51.94	56,725	-0.21(-0.41%)
Apr 29, 2008	52.27	52.36	51.93	52.15	56,637	-0.37(-0.70%)
Apr 28, 2008	52.33	52.71	52.33	52.52	61,126	+0.18(+0.34%)
Apr 25, 2008	52.24	52.41	51.97	52.34	55,062	+0.43(+0.82%)
Apr 24, 2008	52.07	52.15	51.41	51.91	58,676	+0.16(+0.30%)
Apr 23, 2008	51.33	51.90	51.33	51.76	43,940	+0.50(+0.97%)
Apr 22, 2008	51.49	51.54	51.02	51.26	46,661	-0.57(-1.10%)
Apr 21, 2008	51.73	52.00	51.71	51.83	40,347	-0.23(-0.44%)
Apr 18, 2008	52.25	52.26	51.92	52.06	60,929	+0.42(+0.82%)
Apr 17, 2008	52.00	52.00	51.48	51.64	42,795	-0.38(-0.72%)
Apr 16, 2008	51.65	52.05	51.65	52.01	38,100	+0.34(+0.66%)
Apr 15, 2008	51.94	51.94	51.51	51.67	65,031	-0.24(-0.46%)
Apr 14, 2008	52.03	52.03	51.67	51.91	51,134	-0.12(-0.24%)
Apr 11, 2008	52.12	52.58	51.98	52.03	59,220	-0.78(-1.49%)
Apr 10, 2008	52.40	53.05	52.40	52.81	75,616	+0.52(+1.00%)
Apr 09, 2008	52.70	52.70	52.07	52.29	28,876	-0.34(-0.65%)
Apr 08, 2008	52.39	52.75	52.39	52.63	55,319	-0.08(-0.15%)
Apr 07, 2008	52.86	52.94	52.54	52.71	172,033	+0.25(+0.48%)
Apr 04, 2008	51.88	52.69	51.88	52.46	41,571	+0.44(+0.85%)
Apr 03, 2008	51.90	52.11	51.73	52.02	283,867	-0.06(-0.11%)
Apr 02, 2008	52.25	52.46	51.90	52.08	56,623	-0.29(-0.56%)
Apr 01, 2008	52.17	52.40	51.46	52.37	97,014	+1.19(+2.33%)
Mar 31, 2008	50.87	51.27	50.65	51.18	38,878	-0.13(-0.25%)
Mar 28, 2008	51.91	52.07	51.28	51.31	24,104	-0.40(-0.77%)
Mar 27, 2008	51.64	52.00	51.64	51.71	60,688	-0.01(-0.02%)
Mar 26, 2008	51.73	51.81	51.57	51.72	40,734	-0.20(-0.39%)
Mar 25, 2008	52.06	52.10	51.68	51.92	72,312	-0.04(-0.08%)
Mar 24, 2008	52.30	52.30	51.58	51.96	49,835	+0.40(+0.78%)
Mar 21, 2008	51.09	51.60	50.94	51.56	60,566	+0.00(+0.00%)
Mar 20, 2008	51.09	51.60	50.94	51.56	60,566	+0.43(+0.85%)
Mar 19, 2008	51.46	52.02	51.13	51.13	28,906	-0.19(-0.37%)
Mar 18, 2008	50.84	51.36	49.91	51.32	85,019	+0.93(+1.85%)
Mar 17, 2008	49.04	50.56	48.84	50.39	105,592	-0.09(-0.18%)
Mar 14, 2008	52.01	52.01	49.99	50.48	199,196	-0.79(-1.55%)
Mar 13, 2008	49.92	51.70	49.92	51.27	43,681	+0.29(+0.56%)
Mar 12, 2008	50.34	51.47	49.88	50.98	143,891	-0.10(-0.19%)
Mar 11, 2008	51.74	52.14	50.31	51.08	190,612	-0.12(-0.24%)
Mar 10, 2008	51.82	51.90	51.16	51.20	116,911	-0.67(-1.29%)
Mar 07, 2008	51.98	52.47	51.23	51.87	136,794	-0.63(-1.20%)
Mar 06, 2008	53.59	53.59	52.48	52.50	119,297	-1.13(-2.10%)
Mar 05, 2008	53.89	53.91	53.25	53.63	36,138	-0.02(-0.03%)
Mar 04, 2008	53.12	53.78	53.12	53.65	56,161	-0.06(-0.11%)
Mar 03, 2008	53.49	53.71	53.31	53.70	64,726	+0.04(+0.08%)
Feb 29, 2008	53.97	53.97	53.37	53.66	80,230	-0.73(-1.34%)
Feb 28, 2008	54.59	54.62	54.27	54.39	55,050	-0.43(-0.79%)
Feb 27, 2008	55.24	55.24	54.74	54.82	60,673	-0.36(-0.65%)
Feb 26, 2008	54.43	55.47	54.43	55.18	93,381	+0.13(+0.24%)
Feb 25, 2008	54.38	55.09	54.38	55.05	107,429	+0.99(+1.83%)
Feb 22, 2008	54.14	54.41	53.38	54.06	126,258	+0.07(+0.14%)
Feb 21, 2008	54.91	54.91	53.97	53.99	48,850	-0.61(-1.12%)
Feb 20, 2008	54.34	54.69	54.09	54.60	56,161	-0.12(-0.22%)
Feb 19, 2008	55.16	55.22	54.65	54.73	86,261	+0.13(+0.24%)
Feb 18, 2008	55.16	55.16	54.21	54.59	0	+0.00(+0.00%)
Feb 15, 2008	55.16	55.16	54.21	54.59	48,208	+0.29(+0.53%)
Feb 14, 2008	55.88	55.88	54.31	54.31	97,550	-0.69(-1.26%)
Feb 13, 2008	54.09	55.08	54.09	55.00	66,592	+0.34(+0.63%)
Feb 12, 2008	54.56	54.86	54.24	54.66	84,433	+0.57(+1.06%)
Feb 11, 2008	54.01	54.12	53.67	54.09	88,329	+0.02(+0.03%)
Feb 08, 2008	54.51	54.51	53.92	54.07	100,577	-0.65(-1.19%)
Feb 07, 2008	54.62	54.88	54.34	54.73	69,253	+0.08(+0.15%)
Feb 06, 2008	54.99	55.18	54.57	54.64	48,296	+0.04(+0.07%)
Feb 05, 2008	54.96	55.33	54.58	54.60	56,965	-0.96(-1.72%)
Feb 04, 2008	55.35	55.81	55.35	55.56	79,531	+0.17(+0.31%)

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.