Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.76	41.14	40.67	40.68	123,278	-0.08(-0.20%)
Apr 29, 2008	41.09	41.09	40.64	40.76	97,533	-0.12(-0.29%)
Apr 28, 2008	41.29	41.43	40.80	40.88	244,606	-0.27(-0.66%)
Apr 25, 2008	40.89	41.15	40.02	41.15	332,841	+0.25(+0.61%)
Apr 24, 2008	41.01	41.35	40.38	40.90	320,713	-1.05(-2.50%)
Apr 23, 2008	42.26	42.71	41.00	41.95	343,737	-1.22(-2.83%)
Apr 22, 2008	43.01	43.61	43.01	43.17	99,993	-0.10(-0.23%)
Apr 21, 2008	43.24	43.40	43.01	43.27	82,334	+0.08(+0.19%)
Apr 18, 2008	43.12	43.39	42.64	43.19	92,061	+0.57(+1.34%)
Apr 17, 2008	42.32	42.94	42.32	42.62	67,038	+0.26(+0.61%)
Apr 16, 2008	42.30	42.62	42.24	42.36	158,050	+0.13(+0.31%)
Apr 15, 2008	42.85	42.91	42.23	42.23	101,315	-0.34(-0.80%)
Apr 14, 2008	42.26	42.77	42.01	42.57	106,147	+0.31(+0.73%)
Apr 11, 2008	42.50	42.76	42.26	42.26	91,025	-0.18(-0.42%)
Apr 10, 2008	42.84	43.05	42.33	42.44	107,600	-0.50(-1.16%)
Apr 09, 2008	43.26	43.50	42.90	42.94	117,465	-0.41(-0.95%)
Apr 08, 2008	43.08	43.50	42.88	43.35	153,280	+0.27(+0.63%)
Apr 07, 2008	43.16	43.53	42.70	43.08	153,278	+0.18(+0.42%)
Apr 04, 2008	42.23	42.90	42.15	42.90	113,600	+0.88(+2.09%)
Apr 03, 2008	41.66	42.10	41.66	42.02	84,000	+0.22(+0.53%)
Apr 02, 2008	40.86	41.80	40.86	41.80	121,620	+0.80(+1.95%)
Apr 01, 2008	40.84	41.04	40.50	41.00	181,783	+0.50(+1.23%)
Mar 31, 2008	40.73	40.85	40.41	40.50	152,700	+0.05(+0.12%)
Mar 28, 2008	40.89	40.96	40.41	40.45	128,900	-0.20(-0.49%)
Mar 27, 2008	40.90	40.97	40.55	40.65	160,800	+0.04(+0.10%)
Mar 26, 2008	40.28	40.78	40.00	40.61	102,800	+0.49(+1.22%)
Mar 25, 2008	39.69	40.12	39.56	40.12	104,350	+0.56(+1.42%)
Mar 24, 2008	38.86	39.76	38.65	39.56	214,621	+0.61(+1.57%)
Mar 21, 2008	38.82	38.95	38.34	38.95	186,800	+0.00(+0.00%)
Mar 20, 2008	38.82	38.95	38.34	38.95	186,800	+0.05(+0.13%)
Mar 19, 2008	39.16	39.31	38.87	38.90	253,235	-0.26(-0.66%)
Mar 18, 2008	39.00	39.59	39.00	39.16	194,300	+0.54(+1.40%)
Mar 17, 2008	39.52	39.68	38.50	38.62	229,765	-1.12(-2.82%)
Mar 14, 2008	40.80	40.94	39.65	39.74	145,141	-1.04(-2.55%)
Mar 13, 2008	41.40	41.47	40.77	40.78	224,119	-0.76(-1.83%)
Mar 12, 2008	42.10	42.10	41.52	41.54	116,000	-0.56(-1.33%)
Mar 11, 2008	42.08	42.46	41.77	42.10	121,400	+0.27(+0.65%)
Mar 10, 2008	42.50	42.50	41.76	41.83	90,700	-0.60(-1.41%)
Mar 07, 2008	42.88	43.07	42.10	42.43	122,235	-0.73(-1.69%)
Mar 06, 2008	43.27	43.39	43.00	43.16	98,200	-0.24(-0.55%)
Mar 05, 2008	43.75	43.75	43.36	43.40	112,050	+0.01(+0.02%)
Mar 04, 2008	43.25	43.75	43.25	43.39	93,837	-0.01(-0.02%)
Mar 03, 2008	43.62	43.75	43.35	43.40	133,800	+0.09(+0.21%)
Feb 29, 2008	43.58	44.24	43.25	43.31	116,830	-0.94(-2.12%)
Feb 28, 2008	43.28	44.68	43.28	44.25	78,578	+0.63(+1.44%)
Feb 27, 2008	44.30	44.40	43.45	43.62	73,300	-0.77(-1.73%)
Feb 26, 2008	44.02	44.42	43.76	44.39	61,600	+0.32(+0.73%)
Feb 25, 2008	43.98	44.24	43.97	44.07	59,100	+0.19(+0.43%)
Feb 22, 2008	43.65	43.91	43.16	43.88	110,411	+0.29(+0.67%)
Feb 21, 2008	44.33	44.33	43.26	43.59	123,333	-0.73(-1.65%)
Feb 20, 2008	44.24	44.67	43.67	44.32	103,250	+0.16(+0.36%)
Feb 19, 2008	44.99	45.00	43.70	44.16	182,546	+0.69(+1.59%)
Feb 18, 2008	43.74	43.74	43.34	43.47	0	+0.00(+0.00%)
Feb 15, 2008	43.74	43.74	43.34	43.47	115,916	-0.18(-0.41%)
Feb 14, 2008	44.14	44.14	43.25	43.65	102,565	-0.33(-0.75%)
Feb 13, 2008	44.49	44.54	43.53	43.98	91,367	-0.14(-0.32%)
Feb 12, 2008	44.48	44.67	44.06	44.12	125,087	-0.36(-0.81%)
Feb 11, 2008	43.68	44.59	43.68	44.48	113,320	+0.68(+1.55%)
Feb 08, 2008	43.64	44.00	43.64	43.80	91,700	+0.30(+0.69%)
Feb 07, 2008	43.33	43.74	43.30	43.50	94,700	+0.15(+0.35%)
Feb 06, 2008	43.66	43.95	43.18	43.35	128,700	+0.01(+0.02%)
Feb 05, 2008	43.21	43.66	42.51	43.34	246,338	+0.49(+1.14%)
Feb 04, 2008	43.11	43.25	42.80	42.85	102,453	-0.60(-1.38%)

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.