Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.97	40.01	39.65	39.92	44,863	+0.11(+0.27%)
Apr 29, 2008	39.90	39.90	39.69	39.81	16,691	+0.09(+0.24%)
Apr 28, 2008	39.72	39.84	39.59	39.72	15,610	+0.23(+0.58%)
Apr 25, 2008	39.53	39.55	39.49	39.49	12,160	-0.04(-0.11%)
Apr 24, 2008	39.98	39.98	39.44	39.53	22,676	-0.23(-0.58%)
Apr 23, 2008	39.57	39.76	39.50	39.76	16,389	+0.09(+0.22%)
Apr 22, 2008	39.45	39.68	39.45	39.68	23,791	+0.08(+0.21%)
Apr 21, 2008	39.48	39.60	39.26	39.59	12,160	-0.09(-0.24%)
Apr 18, 2008	40.03	40.03	39.20	39.69	115,467	-0.08(-0.20%)
Apr 17, 2008	40.00	40.00	39.72	39.77	4,229	+0.09(+0.22%)
Apr 16, 2008	39.72	39.72	39.68	39.68	2,379	-0.19(-0.47%)
Apr 15, 2008	39.89	39.90	39.87	39.87	1,321	+0.03(+0.09%)
Apr 14, 2008	40.10	40.10	39.76	39.83	11,102	+0.09(+0.23%)
Apr 11, 2008	39.71	39.75	39.71	39.74	7,930	+0.14(+0.35%)
Apr 10, 2008	40.11	40.11	39.55	39.60	3,700	-0.02(-0.06%)
Apr 09, 2008	39.28	39.65	39.28	39.62	5,815	+0.37(+0.93%)
Apr 08, 2008	39.36	39.36	39.19	39.26	12,160	+0.05(+0.12%)
Apr 07, 2008	39.19	39.22	39.08	39.21	45,468	+0.05(+0.14%)
Apr 04, 2008	39.07	39.76	38.91	39.16	74,547	+0.37(+0.95%)
Apr 03, 2008	38.80	38.83	38.77	38.79	6,873	+0.04(+0.10%)
Apr 02, 2008	38.69	38.75	38.68	38.75	24,492	-0.11(-0.29%)
Apr 01, 2008	38.91	38.93	38.80	38.87	20,883	-0.31(-0.80%)
Mar 31, 2008	39.21	39.23	39.15	39.18	24,056	+0.13(+0.33%)
Mar 28, 2008	38.90	39.05	38.89	39.05	3,436	+0.28(+0.72%)
Mar 27, 2008	38.78	38.79	38.68	38.77	11,631	-0.31(-0.80%)
Mar 26, 2008	39.16	39.16	38.96	39.09	81,421	+0.09(+0.24%)
Mar 25, 2008	38.82	38.99	38.82	38.99	26,435	+0.17(+0.44%)
Mar 24, 2008	38.96	38.97	38.82	38.82	33,837	-0.52(-1.32%)
Mar 21, 2008	39.18	39.34	39.07	39.34	10,309	+0.00(+0.00%)
Mar 20, 2008	39.18	39.34	39.07	39.34	10,309	+0.15(+0.38%)
Mar 19, 2008	38.96	39.19	38.96	39.19	21,412	+0.14(+0.35%)
Mar 18, 2008	39.17	39.31	39.06	39.06	30,400	-0.19(-0.48%)
Mar 17, 2008	38.99	39.25	38.99	39.25	25,906	+0.13(+0.34%)
Mar 14, 2008	39.08	39.11	38.96	39.11	24,320	+0.20(+0.53%)
Mar 13, 2008	39.91	40.97	38.85	38.91	21,941	-0.24(-0.61%)
Mar 12, 2008	39.05	39.20	39.05	39.15	80,464	+0.11(+0.27%)
Mar 11, 2008	39.02	39.04	39.00	39.04	12,842	-0.07(-0.17%)
Mar 10, 2008	39.08	39.15	39.07	39.11	11,102	+0.07(+0.17%)
Mar 07, 2008	38.89	39.07	38.77	39.04	21,677	+0.20(+0.52%)
Mar 06, 2008	38.71	38.93	38.66	38.84	61,383	+0.22(+0.57%)
Mar 05, 2008	38.71	38.71	38.53	38.62	110,500	+0.35(+0.92%)
Mar 04, 2008	38.24	38.39	38.13	38.27	39,124	-0.10(-0.26%)
Mar 03, 2008	38.35	38.40	38.24	38.37	44,675	+0.17(+0.44%)
Feb 29, 2008	38.35	38.35	38.06	38.20	45,468	-0.32(-0.83%)
Feb 28, 2008	38.80	38.81	38.52	38.52	36,745	-0.41(-1.05%)
Feb 27, 2008	39.00	39.00	38.81	38.93	79,834	-0.27(-0.69%)
Feb 26, 2008	39.10	39.20	39.08	39.20	79,834	+0.19(+0.48%)
Feb 25, 2008	39.15	39.15	38.96	39.01	14,803	-0.21(-0.55%)
Feb 22, 2008	39.32	39.50	39.23	39.23	14,803	-0.21(-0.53%)
Feb 21, 2008	39.47	39.55	39.22	39.44	24,849	-0.05(-0.12%)
Feb 20, 2008	39.36	39.52	39.36	39.48	17,711	+0.23(+0.60%)
Feb 19, 2008	39.49	39.53	39.25	39.25	24,056	-0.48(-1.21%)
Feb 18, 2008	39.64	39.73	39.64	39.73	0	+0.00(+0.00%)
Feb 15, 2008	39.64	39.73	39.64	39.73	10,309	+0.09(+0.24%)
Feb 14, 2008	39.75	39.75	39.55	39.64	9,252	-0.35(-0.88%)
Feb 13, 2008	39.99	39.99	39.91	39.99	9,516	-0.07(-0.17%)
Feb 12, 2008	39.90	40.07	39.90	40.06	38,860	-0.03(-0.08%)
Feb 11, 2008	40.09	40.09	40.06	40.09	53,547	+0.03(+0.09%)
Feb 08, 2008	39.98	40.06	39.98	40.05	31,722	+0.18(+0.45%)
Feb 07, 2008	40.08	40.13	39.87	39.87	34,630	-0.20(-0.51%)
Feb 06, 2008	40.03	40.12	40.03	40.08	34,101	-0.03(-0.09%)
Feb 05, 2008	40.25	40.25	40.11	40.11	20,659	+0.08(+0.21%)
Feb 04, 2008	40.03	40.05	40.00	40.03	13,323	-0.07(-0.18%)

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.