Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.10	40.49	39.79	39.92	213,832	-0.17(-0.42%)
Apr 29, 2008	40.34	40.44	39.92	40.09	123,994	-0.29(-0.71%)
Apr 28, 2008	40.17	40.60	40.13	40.38	249,565	+0.24(+0.61%)
Apr 25, 2008	40.05	40.29	39.61	40.13	184,171	+0.19(+0.46%)
Apr 24, 2008	39.51	40.16	39.00	39.95	69,000	+0.54(+1.37%)
Apr 23, 2008	39.43	39.69	39.28	39.41	67,504	+0.04(+0.10%)
Apr 22, 2008	40.12	40.12	39.08	39.37	58,881	-0.79(-1.97%)
Apr 21, 2008	40.17	40.28	40.05	40.16	51,343	-0.14(-0.36%)
Apr 18, 2008	40.26	40.52	40.13	40.30	80,458	+0.66(+1.66%)
Apr 17, 2008	39.92	39.92	39.54	39.64	73,294	-0.30(-0.76%)
Apr 16, 2008	39.34	39.95	39.31	39.95	85,274	+0.93(+2.38%)
Apr 15, 2008	38.99	39.04	38.65	39.02	148,172	+0.24(+0.61%)
Apr 14, 2008	38.83	39.12	38.75	38.78	95,903	-0.04(-0.11%)
Apr 11, 2008	39.66	39.66	38.77	38.83	236,200	-1.11(-2.79%)
Apr 10, 2008	39.55	40.12	39.54	39.94	45,674	+0.29(+0.72%)
Apr 09, 2008	40.40	40.46	39.53	39.65	169,935	-0.65(-1.61%)
Apr 08, 2008	39.98	40.39	39.91	40.30	65,833	+0.03(+0.06%)
Apr 07, 2008	40.49	40.68	40.15	40.28	570,037	+0.00(+0.00%)
Apr 04, 2008	40.48	40.67	40.17	40.28	105,109	-0.08(-0.21%)
Apr 03, 2008	40.01	40.54	40.01	40.36	175,459	-0.10(-0.25%)
Apr 02, 2008	40.21	40.60	40.13	40.46	198,184	+0.24(+0.59%)
Apr 01, 2008	39.80	40.26	39.56	40.22	1,299,044	+0.96(+2.45%)
Mar 31, 2008	39.13	39.66	39.04	39.26	492,265	+0.28(+0.71%)
Mar 28, 2008	39.53	39.73	38.99	38.99	84,823	-0.62(-1.57%)
Mar 27, 2008	40.05	40.05	39.50	39.61	96,686	-0.35(-0.89%)
Mar 26, 2008	39.95	40.00	39.58	39.96	47,682	-0.01(-0.02%)
Mar 25, 2008	39.65	40.04	39.45	39.97	198,024	+0.23(+0.58%)
Mar 24, 2008	38.76	39.84	38.65	39.74	465,639	+1.09(+2.82%)
Mar 21, 2008	37.94	38.68	37.85	38.65	125,800	+0.00(+0.00%)
Mar 20, 2008	37.94	38.68	37.85	38.65	125,800	+0.93(+2.46%)
Mar 19, 2008	38.91	39.04	37.72	37.72	146,850	-0.92(-2.38%)
Mar 18, 2008	38.18	38.72	37.53	38.64	118,120	+1.49(+4.00%)
Mar 17, 2008	36.84	37.77	36.82	37.15	476,129	-0.68(-1.79%)
Mar 14, 2008	39.04	39.04	37.48	37.83	284,188	-0.95(-2.46%)
Mar 13, 2008	37.70	38.80	37.42	38.78	201,208	+0.70(+1.84%)
Mar 12, 2008	38.50	38.83	38.08	38.08	144,446	-0.22(-0.57%)
Mar 11, 2008	38.30	38.34	37.36	38.30	481,572	+1.37(+3.72%)
Mar 10, 2008	38.07	38.07	36.87	36.93	199,055	-1.02(-2.69%)
Mar 07, 2008	38.08	38.45	37.61	37.95	213,254	-0.15(-0.40%)
Mar 06, 2008	39.09	39.15	38.08	38.10	94,326	-1.11(-2.84%)
Mar 05, 2008	39.46	39.59	38.99	39.21	191,950	+0.01(+0.03%)
Mar 04, 2008	38.94	39.40	38.71	39.20	191,356	-0.26(-0.65%)
Mar 03, 2008	39.50	39.81	38.91	39.46	128,688	-0.29(-0.72%)
Feb 29, 2008	40.26	40.30	39.49	39.74	228,935	-0.94(-2.30%)
Feb 28, 2008	41.16	41.16	40.39	40.68	144,140	-0.45(-1.09%)
Feb 27, 2008	40.81	41.59	40.81	41.13	140,937	-0.02(-0.04%)
Feb 26, 2008	40.63	41.52	40.61	41.14	428,625	+0.42(+1.04%)
Feb 25, 2008	40.02	40.79	39.89	40.72	309,655	+0.68(+1.71%)
Feb 22, 2008	40.33	40.33	39.54	40.04	270,672	-0.17(-0.42%)
Feb 21, 2008	41.37	41.37	40.21	40.21	262,590	-0.70(-1.71%)
Feb 20, 2008	40.49	40.96	40.24	40.91	333,362	+0.30(+0.75%)
Feb 19, 2008	41.83	41.83	40.45	40.60	225,879	+0.09(+0.23%)
Feb 18, 2008	40.37	40.70	40.30	40.51	0	+0.00(+0.00%)
Feb 15, 2008	40.37	40.70	40.30	40.51	263,510	-0.40(-0.99%)
Feb 14, 2008	42.15	42.15	40.74	40.92	194,716	-0.86(-2.06%)
Feb 13, 2008	40.20	41.78	40.20	41.78	123,778	+0.94(+2.29%)
Feb 12, 2008	40.83	41.11	40.59	40.84	256,012	+0.30(+0.75%)
Feb 11, 2008	40.02	40.71	40.02	40.54	216,359	+0.19(+0.46%)
Feb 08, 2008	40.71	40.99	40.20	40.35	287,700	-0.30(-0.73%)
Feb 07, 2008	40.22	40.68	39.99	40.65	151,733	+0.46(+1.15%)
Feb 06, 2008	40.92	41.09	40.14	40.18	188,871	-0.56(-1.39%)
Feb 05, 2008	41.11	41.42	40.60	40.75	243,799	-0.89(-2.13%)
Feb 04, 2008	41.76	41.92	41.49	41.63	135,318	-0.19(-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.