Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	51.22	51.59	51.19	51.25	111,877	+0.14(+0.28%)
Apr 29, 2008	51.21	51.23	51.02	51.11	56,366	-0.25(-0.49%)
Apr 28, 2008	51.45	51.60	51.36	51.36	128,769	+0.36(+0.71%)
Apr 25, 2008	50.95	51.14	50.79	51.00	123,893	+0.50(+1.00%)
Apr 24, 2008	50.22	50.70	49.91	50.50	192,306	-0.27(-0.54%)
Apr 23, 2008	50.50	50.87	50.24	50.77	72,578	+0.02(+0.04%)
Apr 22, 2008	50.88	50.93	50.48	50.75	108,316	-0.55(-1.07%)
Apr 21, 2008	51.00	51.32	50.85	51.30	139,475	+0.29(+0.58%)
Apr 18, 2008	50.98	51.12	50.76	51.00	115,477	+0.62(+1.22%)
Apr 17, 2008	50.25	50.53	50.16	50.38	70,223	-0.53(-1.05%)
Apr 16, 2008	50.14	50.92	50.05	50.92	94,006	+1.72(+3.49%)
Apr 15, 2008	49.28	49.40	48.99	49.20	34,525	+0.13(+0.26%)
Apr 14, 2008	49.17	49.23	48.88	49.08	36,989	+0.02(+0.05%)
Apr 11, 2008	49.31	49.56	48.98	49.05	99,815	-0.72(-1.44%)
Apr 10, 2008	49.58	49.88	49.39	49.77	48,388	+0.04(+0.07%)
Apr 09, 2008	50.19	50.22	49.69	49.73	57,313	-0.59(-1.18%)
Apr 08, 2008	50.09	50.33	50.01	50.33	87,869	-0.39(-0.77%)
Apr 07, 2008	50.82	50.84	50.50	50.72	126,001	+0.34(+0.68%)
Apr 04, 2008	50.29	50.59	50.08	50.38	73,719	+0.13(+0.27%)
Apr 03, 2008	49.94	50.47	49.85	50.25	53,736	+0.01(+0.03%)
Apr 02, 2008	50.02	50.49	49.88	50.23	40,775	+0.16(+0.33%)
Apr 01, 2008	49.18	50.07	49.11	50.07	80,335	+1.53(+3.14%)
Mar 31, 2008	48.19	48.72	48.19	48.54	64,689	+0.25(+0.52%)
Mar 28, 2008	48.62	48.76	48.27	48.29	521,391	-0.14(-0.29%)
Mar 27, 2008	49.15	49.19	48.37	48.43	101,937	-0.09(-0.18%)
Mar 26, 2008	48.46	48.65	48.25	48.52	167,519	+0.07(+0.14%)
Mar 25, 2008	48.20	48.58	47.91	48.45	75,474	+0.84(+1.76%)
Mar 24, 2008	47.30	47.93	47.15	47.62	124,523	+0.84(+1.81%)
Mar 21, 2008	45.87	46.77	45.61	46.77	144,468	+0.00(+0.00%)
Mar 20, 2008	45.87	46.77	45.61	46.77	144,468	+0.81(+1.76%)
Mar 19, 2008	47.36	47.43	45.88	45.96	99,141	-1.57(-3.30%)
Mar 18, 2008	46.88	47.56	46.82	47.53	118,663	+1.64(+3.58%)
Mar 17, 2008	45.55	46.29	45.29	45.89	64,504	-0.78(-1.67%)
Mar 14, 2008	48.05	48.05	46.33	46.67	152,473	-1.30(-2.70%)
Mar 13, 2008	47.15	48.13	46.96	47.96	82,178	-0.03(-0.06%)
Mar 12, 2008	48.25	48.47	47.89	47.99	61,585	+0.14(+0.29%)
Mar 11, 2008	47.64	47.86	47.07	47.85	93,971	+1.72(+3.72%)
Mar 10, 2008	46.91	46.91	46.05	46.13	71,776	-0.29(-0.62%)
Mar 07, 2008	46.66	47.08	46.19	46.42	136,633	-0.61(-1.29%)
Mar 06, 2008	47.77	47.81	46.98	47.03	52,313	-0.83(-1.73%)
Mar 05, 2008	47.77	48.19	47.53	47.86	131,371	+0.47(+1.00%)
Mar 04, 2008	47.09	47.41	46.76	47.39	282,455	-0.62(-1.30%)
Mar 03, 2008	47.85	48.12	47.65	48.01	173,938	+0.16(+0.32%)
Feb 29, 2008	48.68	48.68	47.85	47.85	175,604	-1.34(-2.73%)
Feb 28, 2008	49.22	49.51	49.08	49.19	118,191	-0.47(-0.94%)
Feb 27, 2008	49.36	50.01	49.25	49.66	513,429	-0.10(-0.21%)
Feb 26, 2008	48.89	49.85	48.85	49.76	164,907	+0.93(+1.90%)
Feb 25, 2008	48.45	48.88	48.10	48.84	95,313	+0.81(+1.70%)
Feb 22, 2008	48.12	48.12	47.16	48.02	122,325	+0.60(+1.26%)
Feb 21, 2008	48.09	48.11	47.42	47.42	157,037	-0.25(-0.53%)
Feb 20, 2008	47.11	47.87	47.05	47.68	116,168	-0.21(-0.45%)
Feb 19, 2008	48.35	48.52	47.76	47.89	157,362	+0.60(+1.27%)
Feb 18, 2008	47.25	47.34	46.96	47.29	0	+0.00(+0.00%)
Feb 15, 2008	47.25	47.34	46.96	47.29	123,955	-0.09(-0.19%)
Feb 14, 2008	47.79	47.95	47.33	47.38	102,226	-0.33(-0.68%)
Feb 13, 2008	47.51	47.78	47.16	47.71	84,345	+0.47(+0.99%)
Feb 12, 2008	47.14	47.72	47.01	47.24	126,781	+0.94(+2.03%)
Feb 11, 2008	46.45	46.51	45.82	46.30	246,001	+0.06(+0.13%)
Feb 08, 2008	46.14	46.66	45.96	46.24	139,472	-0.51(-1.09%)
Feb 07, 2008	46.51	47.12	46.38	46.75	142,098	-0.17(-0.36%)
Feb 06, 2008	47.40	47.65	46.91	46.92	54,429	-0.15(-0.31%)
Feb 05, 2008	47.82	48.08	47.07	47.07	118,740	-2.02(-4.12%)
Feb 04, 2008	49.66	49.66	48.99	49.09	241,845	-0.56(-1.12%)

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.