Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.90	56.85	55.23	55.45	100,116	-0.22(-0.40%)
Apr 29, 2008	55.91	55.91	55.37	55.67	43,040	-0.39(-0.70%)
Apr 28, 2008	56.21	56.33	55.88	56.07	127,766	+0.02(+0.03%)
Apr 25, 2008	55.58	56.09	55.19	56.05	34,149	+0.79(+1.43%)
Apr 24, 2008	55.28	55.62	54.37	55.26	97,175	+0.21(+0.38%)
Apr 23, 2008	55.10	55.32	54.77	55.05	31,341	+0.22(+0.40%)
Apr 22, 2008	55.47	55.47	54.48	54.83	63,359	-0.91(-1.62%)
Apr 21, 2008	55.32	55.78	55.17	55.74	34,448	+0.26(+0.47%)
Apr 18, 2008	55.34	55.84	55.10	55.48	73,635	+1.04(+1.91%)
Apr 17, 2008	54.91	54.91	54.07	54.44	766,674	-0.15(-0.28%)
Apr 16, 2008	53.26	54.60	53.26	54.59	28,931	+1.44(+2.71%)
Apr 15, 2008	53.23	53.34	52.61	53.15	30,756	+0.17(+0.32%)
Apr 14, 2008	53.02	53.26	52.72	52.98	351,637	-0.03(-0.05%)
Apr 11, 2008	53.45	53.63	52.89	53.01	83,493	-1.11(-2.06%)
Apr 10, 2008	53.92	54.30	53.38	54.12	49,039	+0.57(+1.07%)
Apr 09, 2008	54.59	54.59	53.37	53.55	28,825	-0.62(-1.14%)
Apr 08, 2008	53.68	54.30	53.68	54.16	36,777	+0.07(+0.13%)
Apr 07, 2008	54.69	54.87	53.97	54.09	672,589	-0.14(-0.25%)
Apr 04, 2008	53.80	54.65	53.72	54.23	30,923	+0.57(+1.06%)
Apr 03, 2008	52.89	53.79	52.89	53.66	27,941	+0.25(+0.47%)
Apr 02, 2008	53.14	53.73	52.96	53.40	34,457	+0.45(+0.86%)
Apr 01, 2008	51.91	52.95	51.62	52.95	51,797	+1.79(+3.50%)
Mar 31, 2008	50.97	51.25	50.75	51.16	34,568	+0.20(+0.39%)
Mar 28, 2008	52.30	52.30	50.73	50.96	16,234	-0.54(-1.05%)
Mar 27, 2008	52.18	52.28	51.32	51.50	44,618	-0.43(-0.84%)
Mar 26, 2008	52.27	52.27	51.86	51.94	49,809	-0.53(-1.00%)
Mar 25, 2008	51.91	52.59	51.73	52.46	96,194	+0.68(+1.31%)
Mar 24, 2008	49.66	52.12	49.66	51.78	68,363	+1.68(+3.34%)
Mar 21, 2008	49.35	50.30	48.79	50.11	51,476	+0.00(+0.00%)
Mar 20, 2008	49.35	50.30	48.79	50.11	51,476	+0.52(+1.04%)
Mar 19, 2008	51.94	51.94	49.47	49.59	37,991	-1.60(-3.13%)
Mar 18, 2008	50.79	51.19	49.86	51.19	269,146	+2.01(+4.09%)
Mar 17, 2008	48.90	49.88	48.41	49.18	96,305	-1.48(-2.93%)
Mar 14, 2008	52.10	52.10	49.98	50.67	139,266	-1.00(-1.93%)
Mar 13, 2008	50.46	51.84	49.94	51.67	73,664	+0.54(+1.06%)
Mar 12, 2008	52.15	52.15	50.61	51.12	3,137,955	-0.30(-0.58%)
Mar 11, 2008	50.70	51.42	49.95	51.42	118,282	+1.74(+3.50%)
Mar 10, 2008	51.21	51.21	49.62	49.68	86,254	-1.54(-3.00%)
Mar 07, 2008	51.67	51.96	50.53	51.22	159,855	-0.64(-1.24%)
Mar 06, 2008	53.01	53.06	51.86	51.86	75,542	-1.31(-2.47%)
Mar 05, 2008	53.01	53.45	52.64	53.18	242,095	+0.58(+1.10%)
Mar 04, 2008	52.38	52.76	51.77	52.60	194,708	-0.34(-0.63%)
Mar 03, 2008	53.01	53.18	52.35	52.93	251,806	-0.03(-0.05%)
Feb 29, 2008	54.15	54.15	52.82	52.96	46,275	-1.66(-3.03%)
Feb 28, 2008	54.67	54.94	54.37	54.62	62,897	-0.35(-0.64%)
Feb 27, 2008	55.08	55.38	54.68	54.97	37,771	-0.34(-0.61%)
Feb 26, 2008	54.59	55.51	54.41	55.31	160,471	+0.51(+0.93%)
Feb 25, 2008	53.90	54.88	53.60	54.80	413,824	+1.09(+2.02%)
Feb 22, 2008	53.50	53.73	52.81	53.71	95,524	+0.39(+0.73%)
Feb 21, 2008	54.24	54.42	53.28	53.32	143,723	-0.70(-1.29%)
Feb 20, 2008	52.98	54.15	52.90	54.02	146,114	+0.60(+1.12%)
Feb 19, 2008	54.99	54.99	53.24	53.42	62,951	+0.18(+0.34%)
Feb 18, 2008	53.20	53.28	52.69	53.24	0	+0.00(+0.00%)
Feb 15, 2008	53.20	53.28	52.69	53.24	132,529	-0.18(-0.34%)
Feb 14, 2008	54.35	54.35	53.39	53.42	87,580	-0.72(-1.32%)
Feb 13, 2008	53.91	54.24	53.38	54.14	79,076	+1.00(+1.88%)
Feb 12, 2008	53.61	53.97	52.82	53.14	65,177	-0.10(-0.19%)
Feb 11, 2008	52.59	53.38	52.24	53.24	127,974	+0.77(+1.47%)
Feb 08, 2008	52.20	52.75	51.95	52.47	90,093	+0.38(+0.73%)
Feb 07, 2008	51.39	52.53	51.06	52.09	101,054	+0.53(+1.02%)
Feb 06, 2008	52.75	52.91	51.52	51.57	75,754	-0.84(-1.61%)
Feb 05, 2008	53.25	53.51	52.41	52.41	99,286	-1.79(-3.31%)
Feb 04, 2008	54.65	54.65	54.12	54.20	113,092	-0.34(-0.62%)

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.