Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	53.04	53.70	52.71	52.74	41,444	-0.30(-0.57%)
Apr 29, 2008	53.30	53.31	52.94	53.04	49,543	-0.39(-0.73%)
Apr 28, 2008	53.15	53.71	53.15	53.43	28,282	+0.00(+0.00%)
Apr 25, 2008	52.97	53.48	52.59	53.43	52,489	+0.60(+1.14%)
Apr 24, 2008	52.09	53.08	51.91	52.83	34,122	+0.87(+1.67%)
Apr 23, 2008	52.02	52.40	51.65	51.96	19,897	-0.06(-0.12%)
Apr 22, 2008	52.27	52.27	51.79	52.02	25,605	-0.29(-0.55%)
Apr 21, 2008	52.75	52.75	52.18	52.31	27,363	-0.85(-1.60%)
Apr 18, 2008	53.76	53.83	53.09	53.16	39,579	+0.50(+0.95%)
Apr 17, 2008	52.19	52.76	51.95	52.66	36,858	+0.24(+0.46%)
Apr 16, 2008	51.42	52.47	51.42	52.42	29,802	+1.33(+2.60%)
Apr 15, 2008	51.12	51.15	50.86	51.09	35,994	+0.44(+0.87%)
Apr 14, 2008	51.31	51.33	50.62	50.65	40,578	-0.91(-1.76%)
Apr 11, 2008	51.80	51.88	51.54	51.56	12,000	-0.66(-1.26%)
Apr 10, 2008	52.13	52.47	51.77	52.22	24,000	+0.18(+0.35%)
Apr 09, 2008	52.89	52.90	52.04	52.04	7,861	-0.76(-1.44%)
Apr 08, 2008	53.01	53.10	52.64	52.80	23,400	-0.60(-1.12%)
Apr 07, 2008	53.21	53.89	53.21	53.40	13,336	+0.29(+0.55%)
Apr 04, 2008	53.55	53.71	53.06	53.11	13,000	-0.48(-0.90%)
Apr 03, 2008	52.87	53.72	52.87	53.59	34,100	+0.24(+0.45%)
Apr 02, 2008	53.40	53.96	53.30	53.35	20,700	+0.10(+0.19%)
Apr 01, 2008	51.72	53.25	51.72	53.25	33,000	+2.20(+4.31%)
Mar 31, 2008	50.96	51.50	50.76	51.05	16,700	+0.16(+0.31%)
Mar 28, 2008	51.89	52.00	50.89	50.89	26,500	-0.78(-1.51%)
Mar 27, 2008	52.52	52.67	51.67	51.67	19,400	-0.51(-0.98%)
Mar 26, 2008	52.49	52.49	52.03	52.18	24,000	-0.88(-1.66%)
Mar 25, 2008	53.15	53.25	52.60	53.06	31,100	+0.03(+0.06%)
Mar 24, 2008	52.77	53.55	52.77	53.03	43,000	+0.00(+0.00%)
Mar 21, 2008	51.31	53.03	51.31	53.03	21,000	+0.00(+0.00%)
Mar 20, 2008	51.31	53.03	51.31	53.03	21,000	+1.73(+3.37%)
Mar 19, 2008	52.18	52.73	51.30	51.30	61,200	-0.39(-0.75%)
Mar 18, 2008	50.62	51.69	50.39	51.69	130,900	+1.83(+3.67%)
Mar 17, 2008	48.68	50.13	48.50	49.86	27,900	-0.56(-1.11%)
Mar 14, 2008	52.08	52.13	50.00	50.42	98,400	-1.23(-2.38%)
Mar 13, 2008	50.41	52.03	50.25	51.65	53,300	+0.21(+0.41%)
Mar 12, 2008	52.38	53.12	51.44	51.44	17,700	-0.56(-1.08%)
Mar 11, 2008	50.99	52.00	50.58	52.00	28,100	+2.30(+4.63%)
Mar 10, 2008	50.30	50.30	49.51	49.70	42,100	-0.68(-1.35%)
Mar 07, 2008	49.87	50.78	49.66	50.38	39,100	+0.10(+0.20%)
Mar 06, 2008	51.18	51.19	50.20	50.28	26,500	-1.33(-2.58%)
Mar 05, 2008	51.98	52.25	51.24	51.61	30,600	-0.07(-0.14%)
Mar 04, 2008	51.43	51.70	50.93	51.68	19,825	-0.15(-0.29%)
Mar 03, 2008	52.10	52.10	51.41	51.83	38,050	-0.23(-0.44%)
Feb 29, 2008	52.95	52.95	52.00	52.06	43,300	-1.52(-2.84%)
Feb 28, 2008	54.08	54.10	53.49	53.58	31,000	-0.90(-1.65%)
Feb 27, 2008	54.50	55.00	54.37	54.48	15,700	-0.16(-0.29%)
Feb 26, 2008	54.33	54.90	54.11	54.64	57,700	+0.09(+0.16%)
Feb 25, 2008	53.79	54.55	53.31	54.55	102,800	+0.75(+1.39%)
Feb 22, 2008	53.11	53.80	52.70	53.80	39,400	+0.69(+1.30%)
Feb 21, 2008	54.21	54.23	53.11	53.11	22,300	-0.79(-1.47%)
Feb 20, 2008	53.07	53.95	52.96	53.90	29,200	+0.37(+0.69%)
Feb 19, 2008	54.37	54.77	53.47	53.53	18,300	-0.30(-0.56%)
Feb 18, 2008	53.40	53.83	53.23	53.83	0	+0.00(+0.00%)
Feb 15, 2008	53.40	53.83	53.23	53.83	26,100	+0.08(+0.15%)
Feb 14, 2008	54.51	54.51	53.69	53.75	24,100	-0.68(-1.25%)
Feb 13, 2008	54.41	54.49	53.97	54.43	6,628	+0.49(+0.91%)
Feb 12, 2008	53.71	54.53	53.65	53.94	27,000	+0.56(+1.05%)
Feb 11, 2008	53.50	53.58	52.93	53.38	11,400	-0.25(-0.47%)
Feb 08, 2008	54.11	54.36	53.38	53.63	21,600	-0.82(-1.51%)
Feb 07, 2008	53.59	54.61	53.52	54.45	22,600	+0.78(+1.45%)
Feb 06, 2008	54.25	54.80	53.67	53.67	61,891	-0.46(-0.85%)
Feb 05, 2008	55.18	55.20	54.12	54.13	28,800	-1.79(-3.20%)
Feb 04, 2008	56.81	56.81	55.92	55.92	25,600	-0.90(-1.58%)

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.