Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	53.95	54.34	53.80	53.95	113,238	-0.01(-0.02%)
Apr 29, 2008	53.83	53.98	53.74	53.96	156,942	+0.04(+0.07%)
Apr 28, 2008	53.96	53.96	53.73	53.92	173,506	+0.26(+0.48%)
Apr 25, 2008	53.82	53.82	53.60	53.67	74,755	-0.02(-0.04%)
Apr 24, 2008	53.85	53.85	53.65	53.69	151,976	-0.05(-0.09%)
Apr 23, 2008	53.89	53.89	53.67	53.74	101,570	+0.19(+0.35%)
Apr 22, 2008	53.73	53.73	53.29	53.55	662,732	+0.16(+0.31%)
Apr 21, 2008	53.62	53.62	53.10	53.39	186,923	-0.02(-0.04%)
Apr 18, 2008	53.25	53.55	53.25	53.41	91,707	+0.39(+0.73%)
Apr 17, 2008	52.73	53.07	52.73	53.02	41,024	+0.19(+0.35%)
Apr 16, 2008	52.85	52.88	52.61	52.84	21,092	+0.13(+0.24%)
Apr 15, 2008	52.94	52.94	52.44	52.71	27,611	+0.04(+0.07%)
Apr 14, 2008	52.67	52.68	52.54	52.67	100,758	+0.02(+0.04%)
Apr 11, 2008	53.17	53.17	52.38	52.65	113,710	-0.28(-0.53%)
Apr 10, 2008	52.69	52.95	52.03	52.93	136,700	+0.21(+0.40%)
Apr 09, 2008	52.74	52.82	52.14	52.72	63,190	-0.11(-0.20%)
Apr 08, 2008	53.25	53.25	52.62	52.82	42,670	+0.34(+0.65%)
Apr 07, 2008	52.55	52.55	52.39	52.48	31,149	+0.12(+0.22%)
Apr 04, 2008	52.14	52.37	52.09	52.37	89,788	+0.29(+0.56%)
Apr 03, 2008	51.85	52.10	51.85	52.08	51,405	+0.18(+0.35%)
Apr 02, 2008	52.09	52.09	51.68	51.90	50,692	-0.22(-0.43%)
Apr 01, 2008	52.37	52.38	51.87	52.12	68,486	-0.32(-0.60%)
Mar 31, 2008	52.37	52.50	52.17	52.44	67,163	-0.00(-0.00%)
Mar 28, 2008	52.25	52.52	52.21	52.44	45,648	+0.33(+0.63%)
Mar 27, 2008	52.14	52.35	52.04	52.11	172,208	-0.06(-0.11%)
Mar 26, 2008	52.30	52.76	52.13	52.17	41,504	+0.05(+0.09%)
Mar 25, 2008	52.01	52.14	51.83	52.12	110,611	+0.26(+0.51%)
Mar 24, 2008	51.78	51.93	51.72	51.86	34,297	+0.37(+0.72%)
Mar 21, 2008	51.34	51.49	51.21	51.49	19,969	+0.00(+0.00%)
Mar 20, 2008	51.34	51.49	51.21	51.49	19,969	+0.34(+0.66%)
Mar 19, 2008	52.19	52.19	51.15	51.15	55,983	-0.12(-0.23%)
Mar 18, 2008	50.80	51.55	50.80	51.27	24,922	+0.41(+0.81%)
Mar 17, 2008	51.18	51.18	50.66	50.85	57,946	-0.22(-0.44%)
Mar 14, 2008	51.56	51.66	50.37	51.08	13,207	-0.48(-0.93%)
Mar 13, 2008	51.78	51.78	51.36	51.56	12,210	-0.35(-0.68%)
Mar 12, 2008	52.14	52.14	51.85	51.91	22,922	-0.23(-0.45%)
Mar 11, 2008	52.09	52.25	52.06	52.14	32,860	+0.06(+0.11%)
Mar 10, 2008	52.37	52.37	51.93	52.09	29,442	-0.13(-0.26%)
Mar 07, 2008	52.09	52.25	52.09	52.22	17,746	-0.15(-0.28%)
Mar 06, 2008	52.35	52.38	52.14	52.37	19,886	-0.02(-0.04%)
Mar 05, 2008	52.67	52.67	51.85	52.39	18,006	+0.08(+0.15%)
Mar 04, 2008	52.76	52.80	52.03	52.31	24,526	-0.17(-0.32%)
Mar 03, 2008	53.25	54.18	52.12	52.48	65,430	-0.07(-0.13%)
Feb 29, 2008	52.68	53.30	52.03	52.55	30,454	-0.22(-0.42%)
Feb 28, 2008	52.73	52.91	52.59	52.78	40,084	-0.01(-0.02%)
Feb 27, 2008	53.25	53.25	52.72	52.79	22,786	-0.16(-0.31%)
Feb 26, 2008	53.29	53.29	52.73	52.95	20,317	+0.11(+0.20%)
Feb 25, 2008	52.84	53.20	52.38	52.85	53,075	-0.11(-0.20%)
Feb 22, 2008	52.90	52.95	52.82	52.95	1,210,467	+0.04(+0.07%)
Feb 21, 2008	52.82	53.08	52.79	52.92	12,318	-0.16(-0.31%)
Feb 20, 2008	53.19	53.19	52.86	53.08	21,947	-0.08(-0.15%)
Feb 19, 2008	53.32	53.32	52.73	53.16	56,168	+0.26(+0.49%)
Feb 18, 2008	52.80	52.91	52.61	52.91	0	+0.00(+0.00%)
Feb 15, 2008	52.80	52.91	52.61	52.91	43,416	-0.23(-0.44%)
Feb 14, 2008	53.66	53.66	52.74	53.14	18,689	+0.06(+0.11%)
Feb 13, 2008	52.80	53.20	52.80	53.08	17,665	-0.06(-0.11%)
Feb 12, 2008	52.84	53.14	52.79	53.14	11,606	+0.14(+0.27%)
Feb 11, 2008	52.95	53.00	52.92	53.00	13,765	-0.18(-0.33%)
Feb 08, 2008	53.29	53.29	53.06	53.17	40,969	-0.07(-0.13%)
Feb 07, 2008	53.02	53.49	53.02	53.25	111,113	-0.36(-0.68%)
Feb 06, 2008	54.12	54.12	53.32	53.61	18,339	-0.14(-0.26%)
Feb 05, 2008	53.88	53.89	53.43	53.75	20,438	-0.15(-0.28%)
Feb 04, 2008	55.05	55.05	53.84	53.90	35,105	-0.81(-1.48%)

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.