Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	54.15	56.50	54.15	55.66	400,153	+1.47(+2.71%)
Apr 29, 2008	54.49	54.66	54.10	54.19	348,700	-0.31(-0.57%)
Apr 28, 2008	52.88	54.73	52.68	54.50	487,550	+1.37(+2.58%)
Apr 25, 2008	52.77	53.34	52.17	53.13	136,061	+0.48(+0.91%)
Apr 24, 2008	52.51	52.65	52.28	52.65	288,312	+0.02(+0.04%)
Apr 23, 2008	52.88	53.12	52.20	52.63	163,762	+0.00(+0.00%)
Apr 22, 2008	54.00	54.00	52.03	52.63	170,443	-1.24(-2.30%)
Apr 21, 2008	53.98	54.09	53.24	53.87	143,288	-0.43(-0.79%)
Apr 18, 2008	54.30	54.51	54.05	54.30	258,875	+0.58(+1.08%)
Apr 17, 2008	53.81	54.24	52.25	53.72	631,345	-1.28(-2.33%)
Apr 16, 2008	54.31	55.00	54.07	55.00	362,829	+1.32(+2.46%)
Apr 15, 2008	55.10	55.17	53.46	53.68	383,074	-1.26(-2.29%)
Apr 14, 2008	55.14	55.47	54.87	54.94	378,960	-0.36(-0.65%)
Apr 11, 2008	55.75	55.78	54.95	55.30	385,020	-0.76(-1.36%)
Apr 10, 2008	55.35	56.09	54.65	56.06	383,300	+0.62(+1.12%)
Apr 09, 2008	54.05	55.45	53.91	55.44	400,732	+1.33(+2.46%)
Apr 08, 2008	53.60	54.11	53.32	54.11	243,200	+0.10(+0.19%)
Apr 07, 2008	54.44	54.62	53.90	54.01	217,600	-0.18(-0.33%)
Apr 04, 2008	53.73	55.00	53.06	54.19	535,169	+0.60(+1.12%)
Apr 03, 2008	51.78	53.59	51.69	53.59	663,329	+1.78(+3.44%)
Apr 02, 2008	51.92	52.20	51.74	51.81	245,110	+0.24(+0.47%)
Apr 01, 2008	51.04	51.91	51.01	51.57	505,786	+1.20(+2.38%)
Mar 31, 2008	51.00	51.00	49.75	50.37	584,047	-0.51(-1.00%)
Mar 28, 2008	50.89	52.00	50.68	50.88	329,052	-0.02(-0.04%)
Mar 27, 2008	51.81	51.96	50.88	50.90	333,338	-0.74(-1.43%)
Mar 26, 2008	51.65	51.92	50.96	51.64	400,420	-0.16(-0.31%)
Mar 25, 2008	51.88	52.10	51.58	51.80	427,100	-0.38(-0.73%)
Mar 24, 2008	51.64	52.18	51.00	52.18	288,400	+1.39(+2.74%)
Mar 21, 2008	52.01	52.01	50.31	50.79	545,700	+0.00(+0.00%)
Mar 20, 2008	52.01	52.01	50.31	50.79	545,700	-0.50(-0.97%)
Mar 19, 2008	51.70	53.15	51.29	51.29	415,000	-0.46(-0.89%)
Mar 18, 2008	52.35	52.90	50.70	51.75	432,800	+0.40(+0.78%)
Mar 17, 2008	50.96	52.01	50.65	51.35	409,258	-1.11(-2.12%)
Mar 14, 2008	53.55	53.74	52.39	52.46	621,517	-0.73(-1.37%)
Mar 13, 2008	52.10	53.81	51.70	53.19	502,898	+0.59(+1.12%)
Mar 12, 2008	52.97	53.25	52.44	52.60	350,642	-0.24(-0.45%)
Mar 11, 2008	53.34	53.34	51.98	52.84	381,525	+1.06(+2.05%)
Mar 10, 2008	52.00	52.37	51.64	51.78	308,600	-0.21(-0.40%)
Mar 07, 2008	51.89	52.96	51.63	51.99	274,350	-0.62(-1.18%)
Mar 06, 2008	52.57	53.43	52.10	52.61	328,725	-0.30(-0.57%)
Mar 05, 2008	52.39	53.41	52.15	52.91	246,335	+0.69(+1.32%)
Mar 04, 2008	51.78	52.67	51.32	52.22	389,288	+0.23(+0.44%)
Mar 03, 2008	51.98	52.72	50.84	51.99	502,900	-0.41(-0.78%)
Feb 29, 2008	51.50	53.50	50.18	52.40	755,584	+4.26(+8.85%)
Feb 28, 2008	47.69	48.56	47.27	48.14	214,700	+0.37(+0.77%)
Feb 27, 2008	47.54	48.48	47.32	47.77	229,800	-0.04(-0.08%)
Feb 26, 2008	46.91	48.32	46.91	47.81	179,580	+0.62(+1.31%)
Feb 25, 2008	45.09	47.46	45.01	47.19	262,800	+2.02(+4.47%)
Feb 22, 2008	45.70	45.87	44.67	45.17	196,448	-0.66(-1.44%)
Feb 21, 2008	47.01	47.60	45.63	45.83	171,500	-0.94(-2.01%)
Feb 20, 2008	46.33	46.82	45.61	46.77	193,500	+0.21(+0.45%)
Feb 19, 2008	46.88	47.15	46.22	46.56	172,100	+0.14(+0.30%)
Feb 18, 2008	46.48	46.72	45.98	46.42	0	+0.00(+0.00%)
Feb 15, 2008	46.48	46.72	45.98	46.42	219,100	-0.41(-0.88%)
Feb 14, 2008	48.06	48.10	46.69	46.83	219,200	-1.22(-2.54%)
Feb 13, 2008	47.35	48.16	47.29	48.05	156,950	+1.18(+2.52%)
Feb 12, 2008	46.17	47.20	45.62	46.87	197,560	+0.85(+1.85%)
Feb 11, 2008	45.32	46.18	44.58	46.02	171,309	+0.52(+1.14%)
Feb 08, 2008	45.49	45.74	44.69	45.50	186,150	-0.01(-0.02%)
Feb 07, 2008	45.46	46.04	44.98	45.51	167,100	-0.13(-0.28%)
Feb 06, 2008	46.83	46.83	45.51	45.64	159,400	-0.73(-1.57%)
Feb 05, 2008	45.77	46.75	45.43	46.37	269,500	-0.17(-0.37%)
Feb 04, 2008	47.00	47.13	46.02	46.54	221,315	-0.68(-1.44%)

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.