Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.77	44.97	44.32	44.32	45,353	-0.15(-0.33%)
Apr 29, 2008	44.57	44.60	44.29	44.46	16,943	-0.07(-0.17%)
Apr 28, 2008	44.70	44.74	44.50	44.54	20,930	+0.13(+0.30%)
Apr 25, 2008	44.70	44.70	44.16	44.41	586,905	-0.27(-0.61%)
Apr 24, 2008	44.68	44.88	44.37	44.68	26,787	-0.04(-0.08%)
Apr 23, 2008	44.77	44.85	44.39	44.71	21,427	+0.26(+0.59%)
Apr 22, 2008	44.88	44.88	44.31	44.45	27,232	-0.50(-1.11%)
Apr 21, 2008	44.73	44.99	44.63	44.95	40,123	+0.10(+0.23%)
Apr 18, 2008	45.18	45.18	44.70	44.85	41,410	+0.24(+0.54%)
Apr 17, 2008	44.65	44.72	44.46	44.60	26,253	-0.21(-0.48%)
Apr 16, 2008	44.59	44.82	44.50	44.82	21,574	+0.46(+1.04%)
Apr 15, 2008	44.35	44.42	44.12	44.35	36,235	+0.11(+0.25%)
Apr 14, 2008	44.31	44.34	44.18	44.24	18,545	-0.04(-0.08%)
Apr 11, 2008	43.99	44.55	43.99	44.28	39,899	-0.43(-0.95%)
Apr 10, 2008	44.38	44.92	44.38	44.71	19,589	+0.17(+0.38%)
Apr 09, 2008	45.04	45.04	44.48	44.54	18,928	-0.48(-1.06%)
Apr 08, 2008	44.97	45.07	44.88	45.01	335,812	-0.21(-0.47%)
Apr 07, 2008	45.62	45.62	45.18	45.23	48,615	-0.02(-0.05%)
Apr 04, 2008	45.15	45.46	45.10	45.25	19,881	+0.09(+0.20%)
Apr 03, 2008	44.93	45.22	44.88	45.16	46,300	+0.06(+0.13%)
Apr 02, 2008	45.58	45.58	45.04	45.10	33,908	-0.26(-0.58%)
Apr 01, 2008	45.26	45.37	44.50	45.37	118,610	+0.88(+1.98%)
Mar 31, 2008	44.57	44.76	44.39	44.49	24,103	+0.15(+0.33%)
Mar 28, 2008	44.62	44.71	44.34	44.34	13,617	-0.18(-0.40%)
Mar 27, 2008	44.88	44.90	44.51	44.52	15,660	-0.09(-0.20%)
Mar 26, 2008	44.77	44.79	44.57	44.60	14,298	-0.30(-0.67%)
Mar 25, 2008	45.41	45.41	44.66	44.90	39,763	-0.10(-0.23%)
Mar 24, 2008	44.72	45.10	44.72	45.01	29,141	+0.57(+1.27%)
Mar 21, 2008	43.94	44.49	43.79	44.44	45,210	+0.00(+0.00%)
Mar 20, 2008	43.94	44.49	43.79	44.44	45,210	+0.76(+1.75%)
Mar 19, 2008	44.26	44.49	43.67	43.68	38,946	-0.23(-0.52%)
Mar 18, 2008	43.41	43.94	43.09	43.91	46,844	+1.17(+2.74%)
Mar 17, 2008	42.14	43.02	42.14	42.74	67,271	-0.38(-0.89%)
Mar 14, 2008	44.01	44.01	42.83	43.12	81,433	-0.60(-1.38%)
Mar 13, 2008	43.38	43.86	42.61	43.72	48,479	+0.02(+0.05%)
Mar 12, 2008	43.69	44.13	43.68	43.70	40,308	-0.07(-0.17%)
Mar 11, 2008	44.32	44.32	42.73	43.77	30,172	+0.79(+1.85%)
Mar 10, 2008	43.11	43.41	42.97	42.98	88,498	-0.27(-0.63%)
Mar 07, 2008	43.33	43.63	43.08	43.25	17,675	-0.32(-0.74%)
Mar 06, 2008	44.10	44.10	43.58	43.58	30,912	-0.60(-1.36%)
Mar 05, 2008	44.12	44.38	43.84	44.18	58,074	+0.28(+0.64%)
Mar 04, 2008	43.41	43.90	43.41	43.90	54,334	-0.05(-0.12%)
Mar 03, 2008	43.79	43.95	43.55	43.95	672,332	+0.18(+0.42%)
Feb 29, 2008	44.40	44.40	43.67	43.77	52,564	-0.87(-1.96%)
Feb 28, 2008	44.67	44.92	44.60	44.64	41,125	-0.38(-0.85%)
Feb 27, 2008	45.64	45.64	44.89	45.02	56,649	+0.04(+0.08%)
Feb 26, 2008	45.35	45.35	44.61	44.99	18,383	+0.35(+0.79%)
Feb 25, 2008	45.14	45.14	44.17	44.63	59,237	+0.43(+0.96%)
Feb 22, 2008	44.13	44.21	43.55	44.21	33,014	+0.30(+0.69%)
Feb 21, 2008	44.56	44.56	43.89	43.91	51,202	-0.22(-0.49%)
Feb 20, 2008	44.12	44.25	43.78	44.12	26,016	-0.08(-0.17%)
Feb 19, 2008	44.77	44.77	44.14	44.20	36,876	-0.01(-0.03%)
Feb 18, 2008	44.71	44.71	43.99	44.21	0	+0.00(+0.00%)
Feb 15, 2008	44.71	44.71	43.99	44.21	24,648	+0.18(+0.40%)
Feb 14, 2008	44.67	44.67	44.03	44.04	15,251	-0.47(-1.06%)
Feb 13, 2008	45.51	45.51	44.35	44.51	23,381	+0.19(+0.43%)
Feb 12, 2008	45.12	45.12	44.20	44.32	38,463	+0.42(+0.95%)
Feb 11, 2008	43.36	43.91	43.36	43.90	12,255	+0.42(+0.96%)
Feb 08, 2008	43.77	43.90	43.44	43.48	14,181	-0.35(-0.80%)
Feb 07, 2008	43.30	43.95	43.17	43.83	655,965	+0.59(+1.36%)
Feb 06, 2008	43.72	43.74	43.25	43.25	14,434	-0.22(-0.51%)
Feb 05, 2008	43.99	44.13	43.44	43.47	32,954	-0.89(-2.00%)
Feb 04, 2008	44.80	44.87	44.35	44.35	42,759	-0.43(-0.95%)

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.