Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	45.33	45.54	44.88	44.88	44,783	-0.15(-0.33%)
Apr 29, 2008	45.14	45.17	44.85	45.03	16,730	-0.07(-0.16%)
Apr 28, 2008	45.27	45.31	45.06	45.10	20,667	+0.13(+0.30%)
Apr 25, 2008	45.27	45.27	44.73	44.97	579,531	-0.28(-0.61%)
Apr 24, 2008	45.25	45.45	44.93	45.25	26,450	-0.04(-0.08%)
Apr 23, 2008	45.33	45.42	44.96	45.28	21,158	+0.27(+0.59%)
Apr 22, 2008	45.45	45.45	44.87	45.02	26,890	-0.51(-1.11%)
Apr 21, 2008	45.30	45.57	45.20	45.52	39,619	+0.10(+0.23%)
Apr 18, 2008	45.75	45.75	45.27	45.42	40,889	+0.25(+0.54%)
Apr 17, 2008	45.22	45.29	45.02	45.17	25,923	-0.22(-0.48%)
Apr 16, 2008	45.16	45.39	45.07	45.39	21,303	+0.47(+1.04%)
Apr 15, 2008	44.92	44.99	44.68	44.92	35,780	+0.11(+0.25%)
Apr 14, 2008	44.87	44.90	44.75	44.81	18,312	-0.04(-0.08%)
Apr 11, 2008	44.55	45.12	44.55	44.84	39,398	-0.43(-0.95%)
Apr 10, 2008	44.94	45.49	44.94	45.28	19,342	+0.17(+0.38%)
Apr 09, 2008	45.62	45.62	45.04	45.10	18,690	-0.48(-1.06%)
Apr 08, 2008	45.54	45.64	45.45	45.59	331,593	-0.22(-0.47%)
Apr 07, 2008	46.20	46.20	45.76	45.80	48,004	-0.02(-0.05%)
Apr 04, 2008	45.72	46.04	45.67	45.83	19,632	+0.09(+0.20%)
Apr 03, 2008	45.50	45.80	45.45	45.74	45,718	+0.06(+0.13%)
Apr 02, 2008	46.16	46.16	45.61	45.68	33,482	-0.27(-0.58%)
Apr 01, 2008	45.84	45.94	45.07	45.94	117,120	+0.89(+1.98%)
Mar 31, 2008	45.13	45.33	44.96	45.05	23,800	+0.15(+0.33%)
Mar 28, 2008	45.19	45.28	44.90	44.90	13,446	-0.18(-0.40%)
Mar 27, 2008	45.45	45.47	45.07	45.08	15,463	-0.09(-0.20%)
Mar 26, 2008	45.33	45.36	45.13	45.17	14,118	-0.30(-0.67%)
Mar 25, 2008	45.99	45.99	45.23	45.48	39,264	-0.10(-0.23%)
Mar 24, 2008	45.29	45.68	45.29	45.58	28,775	+0.57(+1.27%)
Mar 21, 2008	44.50	45.05	44.35	45.01	44,642	+0.00(+0.00%)
Mar 20, 2008	44.50	45.05	44.35	45.01	44,642	+0.77(+1.75%)
Mar 19, 2008	44.82	45.06	44.23	44.23	38,457	-0.23(-0.52%)
Mar 18, 2008	43.96	44.49	43.64	44.47	46,256	+1.18(+2.74%)
Mar 17, 2008	42.68	43.57	42.68	43.28	66,426	-0.39(-0.89%)
Mar 14, 2008	44.57	44.57	43.37	43.67	80,410	-0.61(-1.38%)
Mar 13, 2008	43.94	44.42	43.15	44.28	47,869	+0.02(+0.05%)
Mar 12, 2008	44.24	44.69	44.23	44.26	39,801	-0.07(-0.17%)
Mar 11, 2008	44.88	44.88	43.27	44.33	29,793	+0.80(+1.85%)
Mar 10, 2008	43.65	43.96	43.51	43.53	87,386	-0.28(-0.63%)
Mar 07, 2008	43.88	44.18	43.63	43.80	17,453	-0.33(-0.74%)
Mar 06, 2008	44.67	44.67	44.13	44.13	30,523	-0.61(-1.36%)
Mar 05, 2008	44.68	44.94	44.40	44.74	57,344	+0.28(+0.64%)
Mar 04, 2008	43.97	44.46	43.97	44.46	53,652	-0.05(-0.12%)
Mar 03, 2008	44.35	44.51	44.10	44.51	663,885	+0.19(+0.42%)
Feb 29, 2008	44.96	44.96	44.23	44.32	51,903	-0.88(-1.96%)
Feb 28, 2008	45.24	45.49	45.16	45.21	40,608	-0.39(-0.85%)
Feb 27, 2008	46.22	46.22	45.46	45.60	55,937	+0.04(+0.08%)
Feb 26, 2008	45.93	45.93	45.18	45.56	18,152	+0.36(+0.79%)
Feb 25, 2008	45.71	45.71	44.74	45.20	58,492	+0.43(+0.96%)
Feb 22, 2008	44.70	44.77	44.10	44.77	32,599	+0.30(+0.69%)
Feb 21, 2008	45.13	45.13	44.45	44.46	50,559	-0.22(-0.49%)
Feb 20, 2008	44.68	44.81	44.34	44.68	25,689	-0.08(-0.17%)
Feb 19, 2008	45.33	45.33	44.70	44.76	36,413	-0.01(-0.03%)
Feb 18, 2008	45.28	45.28	44.55	44.78	0	+0.00(+0.00%)
Feb 15, 2008	45.28	45.28	44.55	44.78	24,338	+0.18(+0.40%)
Feb 14, 2008	45.24	45.24	44.59	44.60	15,060	-0.48(-1.06%)
Feb 13, 2008	46.09	46.09	44.92	45.07	23,087	+0.19(+0.43%)
Feb 12, 2008	45.70	45.70	44.76	44.88	37,979	+0.42(+0.95%)
Feb 11, 2008	43.91	44.46	43.91	44.46	12,101	+0.42(+0.96%)
Feb 08, 2008	44.33	44.46	44.00	44.03	14,003	-0.36(-0.80%)
Feb 07, 2008	43.85	44.51	43.72	44.39	647,723	+0.59(+1.36%)
Feb 06, 2008	44.27	44.30	43.80	43.80	14,253	-0.22(-0.51%)
Feb 05, 2008	44.55	44.70	44.00	44.02	32,540	-0.90(-2.00%)
Feb 04, 2008	45.37	45.44	44.92	44.92	42,222	-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.