Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.24	44.43	43.67	43.87	25,529	-0.01(-0.02%)
Apr 29, 2008	43.90	44.00	43.63	43.88	8,853	+0.00(+0.00%)
Apr 28, 2008	43.60	44.05	43.56	43.88	14,689	-0.07(-0.16%)
Apr 25, 2008	43.89	43.95	43.05	43.95	27,845	+0.35(+0.80%)
Apr 24, 2008	43.64	43.64	42.83	43.60	24,200	-0.15(-0.34%)
Apr 23, 2008	43.23	43.88	43.23	43.75	29,894	+0.35(+0.81%)
Apr 22, 2008	43.52	43.56	43.07	43.40	18,464	-0.08(-0.18%)
Apr 21, 2008	44.04	44.04	43.08	43.48	47,497	+0.68(+1.59%)
Apr 18, 2008	43.05	43.08	42.75	42.80	37,243	-0.10(-0.23%)
Apr 17, 2008	44.99	44.99	42.55	42.90	51,336	-0.51(-1.17%)
Apr 16, 2008	43.72	43.72	42.57	43.41	33,559	+1.18(+2.79%)
Apr 15, 2008	42.38	42.38	41.92	42.23	14,702	+0.40(+0.96%)
Apr 14, 2008	41.57	41.90	41.57	41.83	24,099	-0.15(-0.36%)
Apr 11, 2008	42.96	42.96	41.94	41.98	43,387	-0.75(-1.76%)
Apr 10, 2008	43.39	43.39	42.33	42.73	22,181	-0.42(-0.97%)
Apr 09, 2008	43.59	43.77	43.01	43.15	96,300	-1.10(-2.49%)
Apr 08, 2008	44.16	44.25	43.93	44.25	20,400	+0.25(+0.57%)
Apr 07, 2008	45.78	45.78	44.00	44.00	21,400	+0.00(+0.00%)
Apr 04, 2008	43.90	44.24	43.68	44.00	17,019	+0.08(+0.18%)
Apr 03, 2008	43.86	44.06	43.30	43.92	18,858	+0.09(+0.21%)
Apr 02, 2008	43.79	44.13	43.52	43.83	18,052	-0.09(-0.20%)
Apr 01, 2008	42.54	43.97	42.54	43.92	35,935	+1.56(+3.68%)
Mar 31, 2008	43.43	43.43	41.95	42.36	16,800	+0.61(+1.46%)
Mar 28, 2008	43.48	43.48	41.75	41.75	12,724	+0.14(+0.34%)
Mar 27, 2008	42.00	42.05	41.51	41.61	22,700	-0.18(-0.43%)
Mar 26, 2008	40.84	41.95	40.84	41.79	30,700	+0.41(+0.99%)
Mar 25, 2008	41.09	41.54	40.68	41.38	74,130	+0.40(+0.98%)
Mar 24, 2008	40.44	41.23	39.99	40.98	32,000	+0.10(+0.24%)
Mar 21, 2008	39.20	40.90	39.15	40.88	16,531	+0.00(+0.00%)
Mar 20, 2008	39.20	40.90	39.15	40.88	16,531	+1.44(+3.65%)
Mar 19, 2008	40.54	40.85	39.44	39.44	17,600	-1.28(-3.14%)
Mar 18, 2008	40.20	40.77	39.96	40.72	13,500	+0.79(+1.98%)
Mar 17, 2008	38.51	39.93	37.96	39.93	35,859	+0.26(+0.66%)
Mar 14, 2008	41.45	41.45	39.33	39.67	34,600	-1.30(-3.17%)
Mar 13, 2008	40.24	41.60	39.76	40.97	49,562	+0.13(+0.32%)
Mar 12, 2008	41.19	41.54	40.81	40.84	57,326	-0.10(-0.24%)
Mar 11, 2008	40.33	41.24	40.33	40.94	18,100	+1.04(+2.61%)
Mar 10, 2008	39.96	41.80	39.60	39.90	23,900	-0.46(-1.14%)
Mar 07, 2008	40.79	41.06	39.94	40.36	24,100	-1.34(-3.21%)
Mar 06, 2008	42.58	42.58	41.51	41.70	35,112	-0.58(-1.37%)
Mar 05, 2008	42.22	42.47	41.92	42.28	34,103	+0.65(+1.56%)
Mar 04, 2008	44.00	44.00	41.01	41.63	51,850	-0.88(-2.07%)
Mar 03, 2008	44.66	44.66	42.03	42.51	20,200	-0.47(-1.09%)
Feb 29, 2008	44.60	44.60	42.76	42.98	28,080	-1.57(-3.52%)
Feb 28, 2008	44.50	44.62	44.26	44.55	31,700	-0.03(-0.07%)
Feb 27, 2008	43.23	44.80	43.23	44.58	73,200	+0.61(+1.39%)
Feb 26, 2008	43.25	44.25	43.25	43.97	68,500	+0.76(+1.76%)
Feb 25, 2008	42.94	43.37	42.55	43.21	37,500	+0.28(+0.65%)
Feb 22, 2008	42.64	43.00	42.15	42.93	20,100	+0.21(+0.49%)
Feb 21, 2008	43.46	43.58	42.72	42.72	19,791	-1.05(-2.40%)
Feb 20, 2008	41.98	43.85	41.98	43.77	28,675	-0.33(-0.75%)
Feb 19, 2008	45.98	45.98	44.08	44.10	13,700	+0.23(+0.52%)
Feb 18, 2008	43.70	43.87	43.19	43.87	0	+0.00(+0.00%)
Feb 15, 2008	43.70	43.87	43.19	43.87	14,211	+0.78(+1.81%)
Feb 14, 2008	43.78	43.99	43.09	43.09	19,600	-0.56(-1.28%)
Feb 13, 2008	43.64	43.69	43.09	43.65	34,100	+0.30(+0.69%)
Feb 12, 2008	43.90	44.00	43.35	43.35	17,662	+0.55(+1.29%)
Feb 11, 2008	42.97	42.97	41.85	42.80	28,300	-0.17(-0.39%)
Feb 08, 2008	42.43	43.00	42.15	42.97	40,100	+0.58(+1.36%)
Feb 07, 2008	42.30	42.56	41.66	42.39	38,800	+0.35(+0.83%)
Feb 06, 2008	42.75	43.00	41.92	42.04	41,200	-0.86(-2.00%)
Feb 05, 2008	43.46	43.46	42.70	42.90	42,000	-1.61(-3.62%)
Feb 04, 2008	45.09	45.30	44.48	44.51	57,370	-0.50(-1.11%)
Feb 01, 2008	44.64	45.15	44.41	45.01	87,300	+0.07(+0.16%)
Jan 31, 2008	43.64	45.35	43.56	44.94	53,900	+0.29(+0.65%)
Jan 30, 2008	44.50	44.91	43.90	44.65	63,300	-0.35(-0.78%)
Jan 29, 2008	44.85	45.00	44.31	45.00	53,400	+0.05(+0.11%)
Jan 28, 2008	44.29	44.95	43.64	44.95	47,000	+0.47(+1.06%)
Jan 25, 2008	45.97	45.97	44.13	44.48	36,000	+0.48(+1.09%)
Jan 24, 2008	44.80	44.80	43.35	44.00	39,200	+1.18(+2.76%)
Jan 23, 2008	39.94	42.95	39.94	42.82	169,051	+1.21(+2.91%)
Jan 22, 2008	40.64	41.95	38.00	41.61	107,300	-1.62(-3.75%)
Jan 21, 2008	44.10	44.10	42.98	43.23	0	+0.00(+0.00%)
Jan 18, 2008	44.10	44.10	42.98	43.23	38,055	+0.28(+0.66%)
Jan 17, 2008	44.10	44.10	42.22	42.95	136,560	-0.85(-1.94%)
Jan 16, 2008	43.89	44.17	43.16	43.80	76,500	-0.35(-0.79%)
Jan 15, 2008	45.90	45.90	44.03	44.15	45,794	-1.78(-3.88%)
Jan 14, 2008	47.90	47.90	45.66	45.93	60,500	+0.15(+0.33%)
Jan 11, 2008	45.80	45.89	45.36	45.78	119,800	-0.80(-1.72%)
Jan 10, 2008	46.57	46.60	45.70	46.58	28,600	-0.09(-0.19%)
Jan 09, 2008	46.08	46.77	46.08	46.67	55,095	+0.59(+1.28%)
Jan 08, 2008	46.99	47.20	46.08	46.08	48,800	-0.97(-2.06%)
Jan 07, 2008	46.55	47.25	46.55	47.05	33,000	+0.24(+0.52%)
Jan 04, 2008	48.92	48.92	46.63	46.81	45,100	-1.19(-2.48%)
Jan 03, 2008	48.00	48.12	47.72	48.00	30,396	-0.48(-0.99%)
Jan 02, 2008	49.47	49.47	48.48	48.48	49,850	-0.87(-1.76%)
Jan 01, 2008	48.70	49.50	48.55	49.35	59,600	+0.00(+0.00%)
Dec 31, 2007	48.70	49.50	48.55	49.35	59,600	+1.20(+2.49%)
Dec 28, 2007	47.90	48.87	47.51	48.15	67,024	+0.24(+0.50%)
Dec 27, 2007	48.10	48.22	47.90	47.91	60,900	-0.91(-1.86%)
Dec 26, 2007	49.25	49.28	48.03	48.82	77,100	-0.63(-1.27%)
Dec 24, 2007	49.78	50.50	48.45	49.45	110,800	+1.50(+3.13%)
Dec 21, 2007	47.45	47.96	47.29	47.95	68,600	+1.19(+2.54%)
Dec 20, 2007	46.95	46.95	46.36	46.76	82,800	-0.04(-0.09%)
Dec 19, 2007	46.57	46.96	46.35	46.80	101,700	+0.17(+0.36%)
Dec 18, 2007	46.84	46.88	45.65	46.63	63,800	+0.68(+1.48%)
Dec 17, 2007	46.40	47.87	45.40	45.95	61,000	-4.59(-9.09%)
Dec 14, 2007	51.25	51.25	50.54	50.54	27,700	-1.82(-3.47%)
Dec 13, 2007	52.03	52.40	51.82	52.36	18,800	-0.85(-1.60%)
Dec 12, 2007	56.54	56.54	52.82	53.21	46,200	-1.74(-3.17%)
Dec 11, 2007	55.11	55.11	52.46	54.95	39,400	+1.05(+1.95%)
Dec 10, 2007	53.50	53.91	53.39	53.90	78,300	+0.45(+0.84%)
Dec 07, 2007	53.57	53.65	53.26	53.45	56,300	-0.74(-1.37%)
Dec 06, 2007	53.40	54.19	53.18	54.19	58,300	+0.79(+1.48%)
Dec 05, 2007	53.75	53.75	53.09	53.40	46,247	+0.65(+1.23%)
Dec 04, 2007	52.94	52.94	52.70	52.75	17,200	-0.14(-0.26%)
Dec 03, 2007	53.62	53.62	52.87	52.89	30,700	-0.16(-0.30%)
Nov 30, 2007	53.95	53.96	52.65	53.05	80,300	+0.47(+0.89%)
Nov 29, 2007	52.24	52.59	52.10	52.58	55,300	+0.28(+0.54%)
Nov 28, 2007	51.40	52.65	51.40	52.30	54,800	+1.10(+2.15%)
Nov 27, 2007	50.37	51.26	50.34	51.20	97,400	+1.38(+2.77%)
Nov 26, 2007	51.25	51.72	49.82	49.82	90,789	-1.51(-2.94%)
Nov 23, 2007	50.50	51.50	50.50	51.33	3,200	+1.84(+3.72%)
Nov 21, 2007	49.90	49.91	49.18	49.49	51,300	-1.69(-3.30%)
Nov 20, 2007	50.90	51.45	50.46	51.18	47,400	+0.93(+1.85%)
Nov 19, 2007	51.42	51.42	49.90	50.25	79,800	-1.16(-2.26%)
Nov 16, 2007	51.40	51.43	51.01	51.41	42,700	-0.37(-0.71%)
Nov 15, 2007	51.71	51.97	51.40	51.78	45,700	-0.91(-1.73%)
Nov 14, 2007	53.76	53.76	52.65	52.69	24,700	-0.26(-0.49%)
Nov 13, 2007	52.15	52.97	52.11	52.95	35,800	+2.19(+4.31%)
Nov 12, 2007	52.00	52.00	50.76	50.76	15,700	-1.62(-3.09%)
Nov 09, 2007	52.30	52.80	52.22	52.38	23,600	-0.97(-1.82%)
Nov 08, 2007	53.75	53.75	52.58	53.35	33,900	-0.13(-0.24%)
Nov 07, 2007	54.55	54.55	53.47	53.48	28,700	-0.56(-1.04%)
Nov 06, 2007	53.50	54.04	53.37	54.04	27,100	+1.19(+2.25%)
Nov 05, 2007	52.74	52.95	52.47	52.85	21,800	-1.40(-2.58%)
Nov 02, 2007	54.20	54.30	53.50	54.25	16,100	-0.26(-0.48%)
Nov 01, 2007	55.30	55.30	54.48	54.51	64,800	-1.89(-3.35%)
Oct 31, 2007	55.45	56.55	55.45	56.40	48,300	+1.15(+2.08%)
Oct 30, 2007	55.63	55.63	55.24	55.25	102,700	-0.80(-1.43%)
Oct 29, 2007	55.80	56.09	55.66	56.05	59,500	+0.63(+1.14%)
Oct 26, 2007	55.06	55.42	54.91	55.42	21,000	+1.32(+2.44%)
Oct 25, 2007	54.20	54.20	53.69	54.10	11,900	+1.16(+2.19%)
Oct 24, 2007	52.75	52.94	52.00	52.94	17,900	+0.14(+0.27%)
Oct 23, 2007	52.84	52.84	52.30	52.80	26,700	+1.35(+2.62%)
Oct 22, 2007	50.95	51.53	50.91	51.45	18,700	-0.18(-0.35%)
Oct 19, 2007	52.89	52.89	51.63	51.63	13,700	-1.33(-2.51%)
Oct 18, 2007	52.99	53.08	52.61	52.96	22,500	+0.17(+0.32%)
Oct 17, 2007	53.31	53.34	52.54	52.79	17,500	+0.24(+0.46%)
Oct 16, 2007	53.00	53.00	52.40	52.55	13,900	-1.49(-2.76%)
Oct 15, 2007	54.28	54.38	53.55	54.04	20,600	-0.26(-0.48%)
Oct 12, 2007	54.15	54.35	54.15	54.30	22,400	+0.36(+0.67%)
Oct 11, 2007	54.59	54.65	53.75	53.94	30,300	-0.14(-0.26%)
Oct 10, 2007	54.04	54.20	53.83	54.08	27,500	-0.02(-0.04%)
Oct 09, 2007	53.50	54.10	53.50	54.10	18,800	+1.20(+2.27%)
Oct 08, 2007	53.03	53.05	52.84	52.90	12,700	-0.58(-1.08%)
Oct 05, 2007	52.96	53.53	52.96	53.48	9,800	+0.83(+1.58%)
Oct 04, 2007	52.77	52.77	52.40	52.65	34,600	-0.30(-0.57%)
Oct 03, 2007	53.24	53.29	52.93	52.95	23,100	-0.80(-1.49%)
Oct 02, 2007	53.80	53.80	53.50	53.75	10,000	+0.16(+0.30%)
Oct 01, 2007	53.05	53.60	53.05	53.59	10,600	+0.62(+1.17%)
Sep 28, 2007	52.80	53.13	52.74	52.97	18,600	+0.11(+0.21%)
Sep 27, 2007	52.68	52.86	52.63	52.86	15,700	+0.61(+1.17%)
Sep 26, 2007	52.18	52.25	52.01	52.25	17,800	+0.65(+1.26%)
Sep 25, 2007	51.30	51.70	51.19	51.60	36,800	+0.40(+0.78%)
Sep 24, 2007	51.38	51.45	51.10	51.20	14,600	-0.05(-0.10%)
Sep 21, 2007	51.25	51.28	51.11	51.25	35,500	+0.15(+0.29%)
Sep 20, 2007	51.35	51.38	51.02	51.10	23,000	-0.33(-0.64%)
Sep 19, 2007	51.40	51.57	51.16	51.43	27,800	+1.18(+2.35%)
Sep 18, 2007	48.89	50.25	48.89	50.25	23,700	+1.10(+2.24%)
Sep 17, 2007	49.64	49.64	49.01	49.15	71,000	-1.23(-2.44%)
Sep 14, 2007	50.15	50.49	50.15	50.38	16,300	+0.20(+0.40%)
Sep 13, 2007	49.99	50.32	49.99	50.18	31,200	+0.48(+0.97%)
Sep 12, 2007	49.21	49.80	49.21	49.70	9,500	+0.75(+1.53%)
Sep 11, 2007	48.59	48.99	48.59	48.95	30,800	+0.60(+1.24%)
Sep 10, 2007	48.60	48.60	47.98	48.35	14,900	-0.06(-0.12%)
Sep 07, 2007	48.76	48.76	48.06	48.41	15,000	-0.74(-1.51%)
Sep 06, 2007	49.05	49.25	48.84	49.15	12,100	+0.30(+0.61%)
Sep 05, 2007	49.03	49.04	48.55	48.85	30,200	-0.85(-1.71%)
Sep 04, 2007	48.99	49.70	48.99	49.70	24,600	+0.92(+1.89%)
Aug 31, 2007	48.70	48.84	48.34	48.78	25,600	+1.04(+2.18%)
Aug 30, 2007	47.60	47.98	47.52	47.74	11,400	-0.40(-0.84%)
Aug 29, 2007	47.35	48.65	47.31	48.14	52,700	+0.49(+1.03%)
Aug 28, 2007	48.29	48.29	47.55	47.65	16,000	-0.81(-1.67%)
Aug 27, 2007	48.60	48.60	48.35	48.46	16,900	+0.07(+0.14%)
Aug 24, 2007	47.55	48.40	47.49	48.39	37,300	+0.89(+1.87%)
Aug 23, 2007	47.95	47.99	47.12	47.50	38,500	+0.65(+1.39%)
Aug 22, 2007	46.25	48.50	46.25	46.85	66,100	+1.59(+3.51%)
Aug 21, 2007	45.05	45.39	44.98	45.26	58,900	+0.41(+0.91%)
Aug 20, 2007	44.90	45.04	44.40	44.85	28,300	+0.22(+0.50%)
Aug 17, 2007	43.40	44.92	43.25	44.63	16,600	+0.73(+1.66%)
Aug 16, 2007	44.15	44.45	42.87	43.90	45,000	-1.20(-2.66%)
Aug 15, 2007	45.65	45.86	45.00	45.10	19,300	-1.50(-3.22%)
Aug 14, 2007	47.25	47.25	46.60	46.60	10,500	-0.65(-1.38%)
Aug 13, 2007	47.55	47.95	47.16	47.25	31,900	-0.30(-0.63%)
Aug 10, 2007	46.95	47.58	46.86	47.55	20,300	-0.41(-0.85%)
Aug 09, 2007	48.20	48.50	47.96	47.96	13,800	-0.42(-0.87%)
Aug 08, 2007	48.00	48.65	47.65	48.38	48,400	+0.88(+1.85%)
Aug 07, 2007	47.30	47.60	47.00	47.50	18,300	+0.30(+0.64%)
Aug 06, 2007	46.65	47.32	45.00	47.20	33,900	+0.20(+0.43%)
Aug 03, 2007	47.36	48.08	46.86	47.00	47,900	-1.08(-2.25%)
Aug 02, 2007	47.80	48.10	47.48	48.08	24,900	+0.18(+0.38%)
Aug 01, 2007	48.00	48.02	47.26	47.90	31,800	-0.80(-1.64%)
Jul 31, 2007	49.00	49.05	48.50	48.70	13,400	+0.20(+0.41%)
Jul 30, 2007	48.40	48.50	48.21	48.50	10,800	+0.25(+0.52%)
Jul 27, 2007	48.50	48.55	47.75	48.25	97,800	-0.75(-1.53%)
Jul 26, 2007	49.35	50.55	48.40	49.00	45,400	-1.55(-3.07%)
Jul 25, 2007	50.90	50.90	50.00	50.55	10,600	-0.11(-0.22%)
Jul 24, 2007	51.02	51.08	50.57	50.66	17,700	-0.37(-0.72%)
Jul 23, 2007	51.00	51.08	50.93	51.03	16,400	-0.05(-0.10%)
Jul 20, 2007	50.98	51.30	50.40	51.08	55,700	+0.28(+0.55%)
Jul 19, 2007	50.90	50.90	50.60	50.80	16,200	+0.15(+0.30%)
Jul 18, 2007	50.75	50.75	50.40	50.65	17,400	-0.10(-0.20%)
Jul 17, 2007	50.75	50.82	50.51	50.75	37,700	-0.15(-0.29%)
Jul 16, 2007	50.85	50.95	50.85	50.90	17,300	+0.05(+0.10%)
Jul 13, 2007	50.92	50.92	50.75	50.85	29,200	+0.20(+0.39%)
Jul 12, 2007	50.29	50.65	50.29	50.65	29,600	+0.25(+0.50%)
Jul 11, 2007	50.20	50.45	50.20	50.40	11,900	+0.10(+0.20%)
Jul 10, 2007	50.50	50.50	50.30	50.30	20,200	-0.45(-0.89%)
Jul 09, 2007	50.90	50.92	50.70	50.75	18,900	+0.10(+0.20%)
Jul 06, 2007	50.75	50.80	50.64	50.65	8,900	+0.38(+0.76%)
Jul 05, 2007	50.45	50.50	50.27	50.27	11,000	-0.13(-0.26%)
Jul 03, 2007	50.30	50.40	50.25	50.40	7,900	+0.10(+0.20%)
Jul 02, 2007	50.00	50.30	49.96	50.30	24,600	+0.54(+1.09%)
Jun 29, 2007	49.90	49.90	49.76	49.76	13,100	-0.01(-0.02%)
Jun 28, 2007	49.75	49.91	49.65	49.77	42,400	+0.33(+0.67%)
Jun 27, 2007	49.00	49.44	48.78	49.44	23,300	+0.05(+0.10%)
Jun 26, 2007	49.85	49.85	49.39	49.39	47,000	+0.03(+0.06%)
Jun 25, 2007	50.00	50.00	49.16	49.36	153,000	-0.94(-1.87%)
Jun 22, 2007	50.37	50.90	50.25	50.30	23,000	-0.36(-0.71%)
Jun 21, 2007	50.49	51.10	50.45	50.66	49,100	+0.11(+0.22%)
Jun 20, 2007	50.99	50.99	50.55	50.55	18,900	+0.01(+0.02%)
Jun 19, 2007	50.35	50.60	50.32	50.54	26,100	+0.30(+0.60%)
Jun 18, 2007	50.45	50.45	50.00	50.24	31,200	-0.18(-0.36%)
Jun 15, 2007	50.35	50.55	50.31	50.42	27,400	+0.36(+0.72%)
Jun 14, 2007	49.89	50.13	49.89	50.06	36,600	-0.05(-0.10%)
Jun 13, 2007	49.85	50.24	49.71	50.11	42,500	+0.11(+0.22%)
Jun 12, 2007	50.24	50.47	50.00	50.00	27,100	-0.50(-0.99%)
Jun 11, 2007	50.55	50.56	50.20	50.50	23,500	-0.10(-0.20%)
Jun 08, 2007	50.50	50.60	50.05	50.60	25,200	-0.05(-0.10%)
Jun 07, 2007	51.05	51.15	50.55	50.65	39,100	-1.21(-2.33%)
Jun 06, 2007	52.00	52.01	51.85	51.86	39,800	-0.24(-0.46%)

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.