Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.99	56.96	55.67	56.50	88,100	+0.54(+0.97%)
Apr 29, 2008	57.55	57.55	55.86	55.95	60,890	-1.79(-3.11%)
Apr 28, 2008	58.22	58.46	57.52	57.75	145,123	-0.24(-0.41%)
Apr 25, 2008	57.23	58.05	56.96	57.98	58,180	+0.73(+1.27%)
Apr 24, 2008	58.45	58.45	55.82	57.25	379,542	-0.97(-1.66%)
Apr 23, 2008	59.08	59.08	57.75	58.22	81,674	-0.63(-1.07%)
Apr 22, 2008	59.17	59.24	58.21	58.85	340,335	-0.59(-0.99%)
Apr 21, 2008	59.52	59.53	58.39	59.44	162,354	+0.68(+1.16%)
Apr 18, 2008	56.49	58.84	56.30	58.76	53,818	+2.34(+4.15%)
Apr 17, 2008	56.28	56.43	55.46	56.42	56,246	+0.15(+0.27%)
Apr 16, 2008	55.41	56.31	54.46	56.26	62,158	+1.59(+2.90%)
Apr 15, 2008	54.53	54.82	54.11	54.68	87,608	+0.26(+0.48%)
Apr 14, 2008	53.46	54.56	53.46	54.41	34,329	+1.12(+2.10%)
Apr 11, 2008	53.63	53.94	53.21	53.29	43,053	-0.89(-1.65%)
Apr 10, 2008	53.74	54.21	53.46	54.18	39,653	+0.46(+0.85%)
Apr 09, 2008	53.58	54.18	53.42	53.73	28,702	+0.38(+0.71%)
Apr 08, 2008	53.58	53.87	52.81	53.35	128,755	+0.09(+0.17%)
Apr 07, 2008	53.89	54.62	53.13	53.26	120,348	+0.06(+0.11%)
Apr 04, 2008	51.77	53.78	51.77	53.20	98,290	+0.82(+1.56%)
Apr 03, 2008	51.56	52.82	51.56	52.38	62,318	+0.29(+0.57%)
Apr 02, 2008	51.58	52.21	50.73	52.09	116,094	+1.01(+1.97%)
Apr 01, 2008	50.35	51.08	48.90	51.08	44,946	+0.75(+1.48%)
Mar 31, 2008	49.40	50.76	47.49	50.34	72,513	+0.78(+1.57%)
Mar 28, 2008	49.47	50.11	49.47	49.56	17,758	-0.02(-0.05%)
Mar 27, 2008	50.21	50.56	49.58	49.58	18,531	-0.38(-0.75%)
Mar 26, 2008	48.68	50.17	48.68	49.96	25,484	+1.47(+3.02%)
Mar 25, 2008	47.06	48.67	47.06	48.49	41,038	+1.28(+2.70%)
Mar 24, 2008	46.16	47.82	46.16	47.22	38,529	+0.77(+1.66%)
Mar 21, 2008	45.97	46.98	45.47	46.45	144,809	+0.00(+0.00%)
Mar 20, 2008	45.97	46.98	45.47	46.45	144,809	-0.36(-0.77%)
Mar 19, 2008	49.45	49.45	46.78	46.81	53,496	-2.64(-5.35%)
Mar 18, 2008	48.92	49.47	48.55	49.45	30,308	+1.85(+3.89%)
Mar 17, 2008	47.83	48.68	47.01	47.60	62,107	-2.04(-4.11%)
Mar 14, 2008	49.58	51.23	48.59	49.64	26,655	-0.39(-0.79%)
Mar 13, 2008	49.12	50.19	47.91	50.03	57,893	+0.86(+1.75%)
Mar 12, 2008	50.76	50.76	49.09	49.17	62,901	-0.61(-1.22%)
Mar 11, 2008	52.06	52.24	48.70	49.78	74,466	+1.89(+3.95%)
Mar 10, 2008	49.12	49.12	47.71	47.89	93,003	-1.19(-2.42%)
Mar 07, 2008	48.84	49.98	48.46	49.08	51,508	-1.11(-2.20%)
Mar 06, 2008	50.30	51.21	50.11	50.18	50,246	-0.75(-1.48%)
Mar 05, 2008	49.94	50.93	49.30	50.93	64,322	+1.50(+3.03%)
Mar 04, 2008	49.35	50.01	48.50	49.44	53,766	-0.55(-1.10%)
Mar 03, 2008	49.57	51.05	49.12	49.98	118,144	-0.29(-0.59%)
Feb 29, 2008	52.39	52.39	49.94	50.28	36,763	-1.66(-3.20%)
Feb 28, 2008	51.72	52.31	50.49	51.94	42,015	+0.92(+1.80%)
Feb 27, 2008	51.58	51.67	50.89	51.02	37,092	-0.66(-1.27%)
Feb 26, 2008	50.92	51.94	50.26	51.68	55,010	+0.98(+1.94%)
Feb 25, 2008	50.24	50.89	49.41	50.70	44,220	+1.20(+2.43%)
Feb 22, 2008	48.85	49.57	48.18	49.49	51,786	+0.50(+1.02%)
Feb 21, 2008	50.77	50.77	48.94	48.99	34,152	-1.22(-2.43%)
Feb 20, 2008	49.91	50.40	48.85	50.22	35,623	+0.88(+1.78%)
Feb 19, 2008	49.12	49.89	49.12	49.34	31,755	+1.25(+2.61%)
Feb 18, 2008	48.45	48.45	47.24	48.09	0	+0.00(+0.00%)
Feb 15, 2008	48.45	48.45	47.24	48.09	18,629	-0.20(-0.41%)
Feb 14, 2008	48.92	49.20	48.13	48.28	28,743	-0.37(-0.76%)
Feb 13, 2008	45.38	48.74	45.28	48.65	59,411	+1.83(+3.90%)
Feb 12, 2008	47.49	47.87	46.43	46.82	73,391	-0.06(-0.12%)
Feb 11, 2008	45.38	46.99	45.38	46.88	38,552	+1.44(+3.17%)
Feb 08, 2008	45.03	45.80	45.03	45.44	45,679	+0.61(+1.37%)
Feb 07, 2008	43.80	45.43	43.60	44.83	117,804	+0.52(+1.16%)
Feb 06, 2008	45.35	45.54	44.31	44.31	72,611	-0.93(-2.06%)
Feb 05, 2008	46.20	46.20	45.24	45.24	68,458	-1.61(-3.44%)
Feb 04, 2008	47.06	47.25	45.87	46.86	40,183	+0.69(+1.49%)

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.