Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.61	31.96	31.32	31.54	726,479	+0.10(+0.31%)
Apr 29, 2008	31.86	32.00	31.30	31.44	382,612	-0.34(-1.07%)
Apr 28, 2008	31.62	31.88	31.37	31.79	614,016	+0.04(+0.14%)
Apr 25, 2008	31.04	31.82	30.75	31.74	727,396	+0.76(+2.46%)
Apr 24, 2008	31.13	31.40	30.30	30.98	613,496	-0.27(-0.86%)
Apr 23, 2008	28.88	31.69	28.88	31.25	1,246,130	+0.74(+2.41%)
Apr 22, 2008	28.06	31.22	28.03	30.51	2,144,415	+4.07(+15.38%)
Apr 21, 2008	25.14	26.77	25.12	26.44	796,336	+1.33(+5.29%)
Apr 18, 2008	24.89	25.35	24.51	25.11	559,941	+0.73(+2.98%)
Apr 17, 2008	24.63	24.91	24.39	24.39	320,663	-0.38(-1.52%)
Apr 16, 2008	24.36	24.84	24.26	24.76	365,193	+0.63(+2.60%)
Apr 15, 2008	23.71	24.23	23.70	24.14	627,709	+0.54(+2.28%)
Apr 14, 2008	24.13	24.13	23.59	23.60	643,826	-0.49(-2.05%)
Apr 11, 2008	24.09	24.66	23.91	24.09	262,791	-0.93(-3.73%)
Apr 10, 2008	25.01	25.10	24.56	25.02	258,800	+0.00(+0.00%)
Apr 09, 2008	25.12	25.47	24.80	25.02	258,771	-0.02(-0.07%)
Apr 08, 2008	25.18	25.32	24.84	25.04	238,696	-0.35(-1.38%)
Apr 07, 2008	26.04	26.39	25.32	25.39	289,787	-0.48(-1.87%)
Apr 04, 2008	26.01	26.30	25.53	25.88	240,280	+0.00(+0.00%)
Apr 03, 2008	25.60	26.06	25.32	25.88	329,587	+0.07(+0.28%)
Apr 02, 2008	25.24	26.06	24.94	25.81	482,876	+0.45(+1.77%)
Apr 01, 2008	24.44	25.36	24.27	25.36	740,817	+1.36(+5.69%)
Mar 31, 2008	24.33	24.53	23.76	23.99	696,220	-0.27(-1.11%)
Mar 28, 2008	24.77	25.08	24.20	24.26	573,733	-0.42(-1.71%)
Mar 27, 2008	25.74	25.74	24.62	24.68	527,404	-1.09(-4.22%)
Mar 26, 2008	25.85	25.92	25.41	25.77	344,588	-0.26(-1.00%)
Mar 25, 2008	26.07	26.19	25.45	26.03	351,681	+0.04(+0.14%)
Mar 24, 2008	25.34	26.38	25.17	25.99	420,248	+0.85(+3.39%)
Mar 21, 2008	25.43	25.43	24.33	25.14	1,286,547	+0.00(+0.00%)
Mar 20, 2008	25.43	25.43	24.33	25.14	1,286,547	-0.03(-0.11%)
Mar 19, 2008	26.60	26.92	25.17	25.17	380,423	-1.13(-4.30%)
Mar 18, 2008	25.66	26.32	25.11	26.30	506,226	+1.98(+8.16%)
Mar 17, 2008	24.08	24.76	23.77	24.32	434,062	-0.49(-1.99%)
Mar 14, 2008	26.09	26.19	24.19	24.81	658,260	-1.11(-4.30%)
Mar 13, 2008	25.19	26.04	24.77	25.92	396,390	+0.60(+2.38%)
Mar 12, 2008	25.78	26.27	25.30	25.32	641,781	-0.37(-1.43%)
Mar 11, 2008	24.84	25.72	24.65	25.69	446,646	+1.67(+6.95%)
Mar 10, 2008	25.27	25.37	23.92	24.02	508,634	-1.16(-4.60%)
Mar 07, 2008	24.69	25.65	24.69	25.18	451,623	+0.31(+1.23%)
Mar 06, 2008	25.21	25.58	24.69	24.87	483,642	-0.53(-2.09%)
Mar 05, 2008	25.51	25.95	25.15	25.40	537,494	+0.00(+0.00%)
Mar 04, 2008	25.44	25.75	24.97	25.40	868,518	-0.25(-0.98%)
Mar 03, 2008	25.72	26.10	24.88	25.65	1,079,008	+0.00(+0.00%)
Feb 29, 2008	26.90	26.90	25.58	25.65	985,386	-1.45(-5.33%)
Feb 28, 2008	27.96	27.99	26.98	27.10	541,800	-1.15(-4.07%)
Feb 27, 2008	28.50	28.98	28.02	28.25	240,523	-0.59(-2.05%)
Feb 26, 2008	28.24	29.26	28.17	28.84	354,156	+0.47(+1.65%)
Feb 25, 2008	28.21	28.57	27.39	28.37	326,775	+0.22(+0.80%)
Feb 22, 2008	27.86	28.19	27.18	28.15	350,383	+0.39(+1.39%)
Feb 21, 2008	29.57	29.57	27.63	27.76	534,679	-1.54(-5.24%)
Feb 20, 2008	28.46	29.41	28.41	29.30	412,963	+0.66(+2.29%)
Feb 19, 2008	29.03	29.15	28.32	28.64	522,960	+0.05(+0.19%)
Feb 18, 2008	28.22	28.72	27.75	28.59	376,692	+0.00(+0.00%)
Feb 15, 2008	28.22	28.72	27.75	28.59	376,580	+0.27(+0.97%)
Feb 14, 2008	29.47	30.02	27.97	28.32	1,070,939	-1.13(-3.83%)
Feb 13, 2008	28.85	29.58	28.36	29.44	650,923	+0.93(+3.28%)
Feb 12, 2008	28.12	28.72	28.06	28.51	482,032	+0.59(+2.11%)
Feb 11, 2008	27.19	28.01	26.86	27.92	519,503	+0.79(+2.91%)
Feb 08, 2008	26.56	27.47	26.44	27.13	766,189	+0.45(+1.70%)
Feb 07, 2008	26.94	27.37	26.30	26.68	730,847	-0.36(-1.34%)
Feb 06, 2008	28.49	28.49	26.96	27.04	552,184	-1.08(-3.83%)
Feb 05, 2008	28.07	28.50	28.07	28.12	799,028	-0.58(-2.02%)
Feb 04, 2008	28.55	28.87	27.83	28.70	522,642	+0.13(+0.44%)
Feb 01, 2008	28.27	28.81	27.61	28.57	606,132	+0.39(+1.37%)
Jan 31, 2008	26.25	28.62	26.04	28.19	670,874	+1.49(+5.58%)
Jan 30, 2008	27.20	27.68	26.58	26.69	596,924	-0.67(-2.46%)
Jan 29, 2008	27.44	27.79	26.76	27.37	605,216	+0.14(+0.53%)
Jan 28, 2008	26.36	27.42	26.10	27.22	562,976	+0.87(+3.29%)
Jan 25, 2008	27.30	27.76	26.22	26.36	979,413	-0.50(-1.86%)
Jan 24, 2008	25.56	27.43	25.17	26.86	1,148,128	+1.85(+7.38%)
Jan 23, 2008	25.19	25.28	23.85	25.01	1,435,772	-0.37(-1.45%)
Jan 22, 2008	22.00	26.38	22.00	25.38	1,567,292	+1.92(+8.17%)
Jan 21, 2008	23.56	23.74	22.45	23.46	1,031,561	+0.00(+0.00%)
Jan 18, 2008	23.56	23.74	22.45	23.46	1,031,561	+1.00(+4.46%)
Jan 17, 2008	25.96	26.06	22.40	22.46	1,235,643	-3.46(-13.35%)
Jan 16, 2008	25.98	26.51	25.23	25.92	632,714	-0.18(-0.69%)
Jan 15, 2008	26.30	26.72	25.87	26.10	903,206	-0.49(-1.84%)
Jan 14, 2008	26.78	27.11	26.40	26.59	877,845	-0.11(-0.40%)
Jan 11, 2008	27.61	27.74	26.64	26.70	368,307	-1.12(-4.02%)
Jan 10, 2008	27.04	28.05	26.77	27.82	497,267	+0.57(+2.08%)
Jan 09, 2008	27.18	27.46	25.97	27.25	738,286	-0.14(-0.51%)
Jan 08, 2008	29.35	29.71	27.39	27.39	526,382	-1.88(-6.43%)
Jan 07, 2008	28.78	30.02	28.60	29.27	424,090	+0.68(+2.39%)
Jan 04, 2008	30.05	30.62	28.45	28.59	328,396	-1.91(-6.26%)
Jan 03, 2008	29.85	30.99	29.85	30.50	319,952	+0.77(+2.58%)
Jan 02, 2008	30.46	30.62	29.50	29.73	249,060	-0.78(-2.55%)
Jan 01, 2008	30.74	31.15	30.33	30.51	257,722	+0.00(+0.00%)
Dec 31, 2007	30.74	31.15	30.33	30.51	257,722	-0.44(-1.42%)
Dec 28, 2007	31.06	31.66	30.70	30.95	275,940	+0.11(+0.35%)
Dec 27, 2007	32.18	32.18	30.78	30.84	271,541	-1.35(-4.18%)
Dec 26, 2007	32.14	32.44	31.90	32.19	344,449	-0.14(-0.43%)
Dec 24, 2007	32.01	32.32	31.97	32.32	138,531	+0.51(+1.61%)
Dec 21, 2007	31.47	31.93	31.37	31.81	1,176,499	+0.51(+1.64%)
Dec 20, 2007	30.67	31.33	30.21	31.30	315,334	+0.59(+1.93%)
Dec 19, 2007	30.65	30.90	30.07	30.71	289,512	+0.07(+0.22%)
Dec 18, 2007	30.52	30.74	29.39	30.64	356,720	+0.56(+1.85%)
Dec 17, 2007	30.61	30.97	30.08	30.08	195,163	-0.76(-2.46%)
Dec 14, 2007	31.00	31.50	30.64	30.84	311,614	-0.71(-2.25%)
Dec 13, 2007	30.98	31.76	30.87	31.55	380,896	+0.24(+0.77%)
Dec 12, 2007	30.94	31.63	30.66	31.31	444,272	+1.27(+4.23%)
Dec 11, 2007	31.68	31.87	30.04	30.04	385,491	-1.61(-5.08%)
Dec 10, 2007	31.82	31.86	31.22	31.65	309,801	-0.17(-0.54%)
Dec 07, 2007	32.52	32.52	31.58	31.82	316,637	-0.70(-2.15%)
Dec 06, 2007	31.47	32.52	31.47	32.52	298,796	+1.01(+3.21%)
Dec 05, 2007	30.92	31.82	30.86	31.51	282,110	+1.14(+3.74%)
Dec 04, 2007	30.40	31.07	30.08	30.37	404,535	-0.37(-1.21%)
Dec 03, 2007	31.64	31.64	30.66	30.74	589,870	-0.03(-0.09%)
Nov 30, 2007	31.39	31.41	30.30	30.77	633,059	+0.13(+0.42%)
Nov 29, 2007	31.04	31.40	30.52	30.64	531,369	-0.60(-1.93%)
Nov 28, 2007	30.30	31.28	30.12	31.24	370,262	+1.21(+4.04%)
Nov 27, 2007	29.80	30.51	29.72	30.03	401,956	+0.26(+0.89%)
Nov 26, 2007	29.94	30.52	29.65	29.77	334,949	-0.20(-0.66%)
Nov 23, 2007	29.43	30.14	29.26	29.96	135,938	+0.72(+2.46%)
Nov 21, 2007	29.93	30.12	29.21	29.24	510,162	-0.92(-3.05%)
Nov 20, 2007	28.94	30.16	28.73	30.16	664,294	+1.10(+3.80%)
Nov 19, 2007	29.13	30.03	28.83	29.06	493,051	-0.33(-1.12%)
Nov 16, 2007	29.63	29.82	28.86	29.39	639,797	-0.25(-0.85%)
Nov 15, 2007	30.97	31.20	27.64	29.64	1,727,578	+0.65(+2.25%)
Nov 14, 2007	29.22	29.48	28.83	28.99	232,109	-0.32(-1.09%)
Nov 13, 2007	28.76	29.48	28.26	29.31	302,366	+0.76(+2.66%)
Nov 12, 2007	29.18	29.39	28.35	28.55	342,493	-0.66(-2.27%)
Nov 09, 2007	28.73	29.62	28.51	29.21	278,602	+0.10(+0.34%)
Nov 08, 2007	29.05	29.77	28.51	29.11	338,412	+0.35(+1.22%)
Nov 07, 2007	29.70	29.95	28.73	28.76	214,118	-1.36(-4.52%)
Nov 06, 2007	29.68	30.17	29.08	30.12	220,048	+0.49(+1.65%)
Nov 05, 2007	29.36	29.89	29.18	29.64	382,417	-0.17(-0.56%)
Nov 02, 2007	29.64	29.96	29.14	29.80	287,819	+0.62(+2.12%)
Nov 01, 2007	29.70	29.76	29.02	29.18	440,375	-0.90(-2.99%)
Oct 31, 2007	29.45	30.21	29.17	30.08	290,848	+0.86(+2.95%)
Oct 30, 2007	29.08	29.59	28.96	29.22	220,796	+0.05(+0.18%)
Oct 29, 2007	29.28	29.63	29.03	29.16	292,808	-0.02(-0.08%)
Oct 26, 2007	29.33	29.63	28.96	29.19	543,802	+0.15(+0.53%)
Oct 25, 2007	28.58	29.49	28.51	29.03	454,013	+0.49(+1.73%)
Oct 24, 2007	27.91	28.58	27.34	28.54	324,527	+0.47(+1.68%)
Oct 23, 2007	28.01	28.16	27.32	28.07	325,133	+0.39(+1.41%)
Oct 22, 2007	26.99	27.84	26.65	27.68	420,980	+0.49(+1.82%)
Oct 19, 2007	29.03	29.03	27.18	27.18	347,523	-1.84(-6.34%)
Oct 18, 2007	28.08	29.09	28.04	29.02	381,785	+0.81(+2.88%)
Oct 17, 2007	28.80	29.29	28.04	28.21	284,028	-0.20(-0.71%)
Oct 16, 2007	28.43	29.15	28.37	28.41	346,266	-0.15(-0.53%)
Oct 15, 2007	28.80	29.33	28.37	28.57	463,246	-0.26(-0.92%)
Oct 12, 2007	28.87	29.27	28.40	28.83	200,155	+0.08(+0.28%)
Oct 11, 2007	29.34	29.55	28.45	28.75	384,346	-0.39(-1.32%)
Oct 10, 2007	29.46	30.06	29.05	29.14	291,416	-0.45(-1.52%)
Oct 09, 2007	29.59	29.98	29.05	29.59	340,230	+0.01(+0.05%)
Oct 08, 2007	30.23	30.43	29.45	29.57	332,721	-0.68(-2.24%)
Oct 05, 2007	29.77	30.42	29.57	30.25	239,678	+0.84(+2.84%)
Oct 04, 2007	29.61	29.98	29.15	29.42	155,199	+0.00(+0.02%)
Oct 03, 2007	28.75	29.94	28.75	29.41	370,129	+0.23(+0.78%)
Oct 02, 2007	28.61	29.27	28.50	29.18	298,887	+0.49(+1.72%)
Oct 01, 2007	27.95	28.73	27.62	28.69	215,571	+0.67(+2.40%)
Sep 28, 2007	28.13	28.41	27.85	28.01	338,435	-0.19(-0.68%)
Sep 27, 2007	28.52	28.52	27.92	28.21	222,816	-0.27(-0.96%)
Sep 26, 2007	28.28	28.63	28.10	28.48	251,996	+0.39(+1.37%)
Sep 25, 2007	27.80	28.18	27.46	28.10	220,346	+0.06(+0.22%)
Sep 24, 2007	27.93	28.53	27.71	28.03	260,275	+0.15(+0.55%)
Sep 21, 2007	28.03	28.56	27.75	27.88	565,834	+0.08(+0.29%)
Sep 20, 2007	27.75	27.89	27.39	27.80	194,876	+0.06(+0.23%)
Sep 19, 2007	26.43	28.40	26.43	27.74	736,660	+1.27(+4.82%)
Sep 18, 2007	25.48	26.72	25.16	26.46	371,866	+1.17(+4.63%)
Sep 17, 2007	25.79	26.01	25.18	25.29	519,388	-0.62(-2.41%)
Sep 14, 2007	25.43	26.06	25.18	25.91	264,184	+0.17(+0.66%)
Sep 13, 2007	25.69	26.38	25.35	25.74	340,747	+0.23(+0.90%)
Sep 12, 2007	25.69	25.84	25.33	25.51	394,737	-0.23(-0.89%)
Sep 11, 2007	25.58	25.88	25.14	25.74	397,844	+0.19(+0.76%)
Sep 10, 2007	26.03	26.32	24.98	25.55	368,091	-0.26(-1.03%)
Sep 07, 2007	26.18	26.76	25.68	25.81	273,938	-0.86(-3.21%)
Sep 06, 2007	25.90	26.78	25.90	26.67	307,966	+0.80(+3.09%)
Sep 05, 2007	26.36	26.49	25.83	25.87	431,558	-0.70(-2.62%)
Sep 04, 2007	26.31	26.94	26.26	26.57	300,687	+0.20(+0.77%)
Aug 31, 2007	26.42	26.58	26.15	26.37	236,018	+0.40(+1.56%)
Aug 30, 2007	26.17	26.51	25.74	25.96	234,871	-0.47(-1.77%)
Aug 29, 2007	25.59	26.51	25.56	26.43	252,664	+1.07(+4.23%)
Aug 28, 2007	26.28	26.31	25.33	25.36	265,126	-1.15(-4.35%)
Aug 27, 2007	26.94	26.94	26.27	26.51	279,386	-0.57(-2.11%)
Aug 24, 2007	26.93	27.24	26.49	27.08	244,389	+0.13(+0.48%)
Aug 23, 2007	27.84	27.84	26.76	26.95	203,861	-0.61(-2.23%)
Aug 22, 2007	27.28	27.65	27.01	27.57	227,211	+0.53(+1.94%)
Aug 21, 2007	27.16	27.26	26.67	27.04	170,936	-0.16(-0.58%)
Aug 20, 2007	27.40	27.87	26.53	27.20	191,746	-0.08(-0.30%)
Aug 17, 2007	27.84	27.97	26.38	27.28	583,602	+1.45(+5.63%)
Aug 16, 2007	25.64	26.74	24.98	25.82	616,189	-0.86(-3.23%)
Aug 15, 2007	26.78	27.51	26.58	26.69	461,350	-0.43(-1.59%)
Aug 14, 2007	26.99	27.45	26.75	27.12	511,739	+0.00(+0.00%)
Aug 13, 2007	27.84	27.86	26.95	27.12	404,667	-0.26(-0.95%)
Aug 10, 2007	25.66	27.92	24.89	27.38	813,994	-0.76(-2.70%)
Aug 09, 2007	26.12	28.34	25.48	28.14	855,994	+1.46(+5.47%)
Aug 08, 2007	26.05	27.20	25.82	26.68	867,955	+0.89(+3.47%)
Aug 07, 2007	24.84	26.04	24.74	25.78	511,364	+0.90(+3.63%)
Aug 06, 2007	25.74	25.97	24.24	24.88	670,992	-0.79(-3.08%)
Aug 03, 2007	25.97	26.94	25.60	25.67	437,227	-1.05(-3.93%)
Aug 02, 2007	26.32	26.88	26.09	26.72	377,660	+0.64(+2.46%)
Aug 01, 2007	25.94	26.28	25.37	26.08	393,267	+0.15(+0.59%)
Jul 31, 2007	26.93	26.98	25.90	25.93	378,813	-0.62(-2.35%)
Jul 30, 2007	25.75	26.90	25.75	26.55	473,429	+0.79(+3.07%)
Jul 27, 2007	26.23	26.29	25.22	25.76	513,106	-0.52(-1.98%)
Jul 26, 2007	26.94	27.37	25.63	26.28	740,839	-0.93(-3.42%)
Jul 25, 2007	27.94	28.62	27.05	27.21	689,613	-0.46(-1.66%)
Jul 24, 2007	27.17	28.30	26.63	27.67	1,514,575	-0.84(-2.94%)
Jul 23, 2007	28.78	29.26	28.39	28.51	804,997	+0.17(+0.60%)
Jul 20, 2007	29.05	29.16	27.91	28.34	750,212	-0.76(-2.62%)
Jul 19, 2007	28.52	29.76	28.17	29.10	698,331	+0.97(+3.43%)
Jul 18, 2007	28.09	28.27	27.79	28.14	953,515	-0.17(-0.59%)
Jul 17, 2007	27.57	28.78	27.41	28.30	1,763,475	+1.93(+7.34%)
Jul 16, 2007	26.37	26.74	26.20	26.37	376,873	+0.20(+0.75%)
Jul 13, 2007	25.78	26.49	25.51	26.17	257,003	+0.37(+1.43%)
Jul 12, 2007	24.92	25.88	24.81	25.80	459,247	+0.94(+3.77%)
Jul 11, 2007	24.78	24.90	24.58	24.86	290,153	+0.02(+0.07%)
Jul 10, 2007	25.10	25.25	24.56	24.84	415,280	-0.40(-1.60%)
Jul 09, 2007	24.81	25.25	24.71	25.25	340,936	+0.44(+1.76%)
Jul 06, 2007	24.80	24.95	24.55	24.81	196,598	+0.02(+0.09%)
Jul 05, 2007	24.72	24.98	24.61	24.79	186,826	+0.15(+0.62%)
Jul 03, 2007	24.77	24.89	24.36	24.64	108,637	-0.06(-0.24%)
Jul 02, 2007	24.26	24.75	24.07	24.70	208,292	+0.60(+2.50%)
Jun 29, 2007	24.56	24.60	24.10	24.10	382,509	-0.21(-0.85%)
Jun 28, 2007	24.75	24.87	24.05	24.30	417,744	-0.45(-1.83%)
Jun 27, 2007	23.99	24.76	23.35	24.76	654,872	+0.65(+2.70%)
Jun 26, 2007	23.88	24.19	23.75	24.10	485,544	+0.32(+1.34%)
Jun 25, 2007	24.23	24.25	23.57	23.79	790,481	-0.47(-1.93%)
Jun 22, 2007	25.18	25.45	24.25	24.25	2,778,055	-0.92(-3.67%)
Jun 21, 2007	25.91	26.03	25.07	25.18	381,330	-0.88(-3.36%)
Jun 20, 2007	25.90	26.49	25.89	26.05	428,108	+0.17(+0.66%)
Jun 19, 2007	25.39	25.92	24.91	25.88	263,280	+0.40(+1.59%)
Jun 18, 2007	25.87	25.93	25.37	25.48	235,660	-0.35(-1.37%)
Jun 15, 2007	25.25	25.89	24.95	25.83	580,463	+1.09(+4.39%)
Jun 14, 2007	24.92	25.59	24.74	24.75	312,060	-0.11(-0.43%)
Jun 13, 2007	24.67	25.10	24.24	24.85	322,752	+0.33(+1.36%)
Jun 12, 2007	24.39	24.70	23.92	24.52	340,348	+0.08(+0.31%)
Jun 11, 2007	24.53	24.75	24.31	24.45	225,750	-0.10(-0.42%)
Jun 08, 2007	24.00	24.78	23.65	24.55	353,372	+0.45(+1.86%)
Jun 07, 2007	24.57	24.61	23.91	24.10	241,132	-0.64(-2.59%)
Jun 06, 2007	24.58	24.86	24.49	24.74	209,080	-0.04(-0.14%)
Jun 05, 2007	24.89	25.16	24.46	24.78	228,819	-0.31(-1.25%)
Jun 04, 2007	24.83	25.25	24.62	25.09	240,074	+0.13(+0.50%)
Jun 01, 2007	24.96	25.33	24.89	24.97	549,057	+0.17(+0.67%)
May 31, 2007	25.07	25.28	24.75	24.80	242,518	-0.26(-1.04%)
May 30, 2007	24.43	25.09	23.96	25.06	393,372	+0.41(+1.68%)
May 29, 2007	24.40	24.65	24.19	24.65	265,540	+0.29(+1.20%)
May 25, 2007	24.27	24.96	24.03	24.36	255,312	+0.18(+0.74%)
May 24, 2007	24.62	25.01	24.01	24.18	236,388	-0.52(-2.09%)
May 23, 2007	24.89	24.91	24.50	24.69	238,402	-0.13(-0.51%)
May 22, 2007	24.41	24.92	24.38	24.82	305,794	+0.35(+1.43%)
May 21, 2007	23.86	24.59	23.81	24.47	215,332	+0.48(+2.02%)
May 18, 2007	23.66	24.05	23.55	23.98	142,623	+0.36(+1.52%)
May 17, 2007	23.84	23.88	23.46	23.62	205,674	-0.33(-1.37%)
May 16, 2007	23.66	24.03	23.31	23.95	234,027	+0.41(+1.74%)
May 15, 2007	23.73	24.17	23.46	23.54	375,174	-0.16(-0.66%)
May 14, 2007	24.08	24.33	23.57	23.70	573,478	-0.47(-1.95%)
May 11, 2007	23.54	24.22	23.54	24.17	405,306	+0.74(+3.14%)
May 10, 2007	23.62	23.75	23.20	23.44	395,073	-0.32(-1.34%)
May 09, 2007	23.22	23.97	23.11	23.75	257,295	+0.17(+0.72%)
May 08, 2007	23.79	23.79	23.21	23.58	403,936	-0.38(-1.57%)
May 07, 2007	23.78	23.97	23.36	23.96	473,594	+0.17(+0.70%)
May 04, 2007	23.37	23.83	23.37	23.79	400,103	+0.14(+0.59%)
May 03, 2007	23.57	23.81	23.07	23.66	589,083	+0.19(+0.80%)
May 02, 2007	22.89	23.54	22.62	23.47	631,248	+0.65(+2.85%)

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.