Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	25.25	25.34	25.13	25.34	4,856	+0.22(+0.88%)
Jun 27, 2008	25.37	25.37	24.97	25.12	6,483	-0.18(-0.70%)
Jun 26, 2008	25.71	26.88	25.29	25.29	7,896	-0.94(-3.59%)
Jun 25, 2008	26.45	26.47	26.17	26.23	9,335	+0.35(+1.35%)
Jun 24, 2008	25.76	26.08	25.68	25.89	3,667	+0.01(+0.02%)
Jun 23, 2008	26.03	26.03	25.74	25.88	7,440	-0.04(-0.17%)
Jun 20, 2008	26.75	26.75	25.92	25.92	6,124	-0.83(-3.11%)
Jun 19, 2008	26.53	26.77	26.30	26.75	58,108	-0.03(-0.11%)
Jun 18, 2008	26.94	26.95	26.57	26.78	14,001	+0.02(+0.09%)
Jun 17, 2008	25.93	27.05	25.93	26.76	11,144	+0.08(+0.30%)
Jun 16, 2008	26.69	26.69	26.48	26.68	4,464	+0.22(+0.83%)
Jun 13, 2008	26.84	26.84	26.26	26.46	17,767	-0.04(-0.15%)
Jun 12, 2008	26.45	26.83	26.45	26.50	23,815	-0.14(-0.54%)
Jun 11, 2008	26.82	26.94	26.36	26.64	17,170	-0.23(-0.84%)
Jun 10, 2008	26.59	27.47	26.42	26.87	18,247	-0.41(-1.50%)
Jun 09, 2008	27.59	27.59	27.21	27.28	57,543	+0.12(+0.43%)
Jun 06, 2008	27.85	28.20	27.16	27.16	20,836	-1.18(-4.16%)
Jun 05, 2008	27.94	28.34	27.91	28.34	49,113	+0.48(+1.72%)
Jun 04, 2008	28.01	28.01	27.68	27.87	18,195	-0.06(-0.22%)
Jun 03, 2008	28.17	28.19	27.76	27.93	29,089	-0.12(-0.41%)
Jun 02, 2008	28.53	28.53	27.84	28.04	30,077	-0.27(-0.95%)
May 30, 2008	28.66	28.66	28.19	28.31	12,187	+0.06(+0.22%)
May 29, 2008	27.79	28.39	27.79	28.25	198,864	+0.43(+1.55%)
May 28, 2008	28.30	28.30	27.51	27.82	47,648	-0.14(-0.49%)
May 27, 2008	27.64	27.96	27.54	27.96	55,208	+0.33(+1.18%)
May 26, 2008	27.67	27.85	26.87	27.63	0	+0.00(+0.00%)
May 23, 2008	27.67	27.85	26.87	27.63	220,122	-0.77(-2.70%)
May 22, 2008	28.45	28.45	28.36	28.40	24,525	+0.06(+0.21%)
May 21, 2008	28.61	28.66	28.00	28.34	41,668	-0.06(-0.19%)
May 20, 2008	29.17	29.17	28.19	28.40	67,706	-1.20(-4.04%)
May 19, 2008	29.81	29.81	29.29	29.59	13,847	+0.17(+0.56%)
May 16, 2008	29.36	29.43	29.24	29.43	57,399	+0.30(+1.03%)
May 15, 2008	29.13	29.16	29.05	29.13	21,245	+0.23(+0.80%)
May 14, 2008	28.67	29.04	28.67	28.89	45,880	+0.38(+1.33%)
May 13, 2008	28.89	28.89	28.48	28.52	33,688	+0.19(+0.67%)
May 12, 2008	28.09	28.41	28.09	28.33	37,566	+0.09(+0.30%)
May 09, 2008	28.03	28.25	27.95	28.24	4,019	-0.26(-0.92%)
May 08, 2008	28.44	28.72	28.41	28.50	32,765	-0.04(-0.15%)
May 07, 2008	29.55	29.55	28.55	28.55	76,937	-1.05(-3.55%)
May 06, 2008	29.40	29.60	29.22	29.60	23,529	+0.24(+0.83%)
May 05, 2008	29.77	29.77	29.18	29.35	61,868	-0.23(-0.77%)
May 02, 2008	30.22	30.22	29.30	29.58	190,892	-0.07(-0.25%)
May 01, 2008	29.54	29.70	29.13	29.65	22,133	+0.28(+0.94%)
Apr 30, 2008	30.01	30.48	29.01	29.38	133,185	+0.20(+0.67%)
Apr 29, 2008	29.19	29.19	28.79	29.18	6,657	-0.07(-0.24%)
Apr 28, 2008	29.33	29.53	29.06	29.25	17,927	+0.73(+2.56%)
Apr 25, 2008	29.38	30.11	28.52	28.52	95,834	-0.53(-1.82%)
Apr 24, 2008	28.96	29.05	28.58	29.05	11,620	+0.00(+0.01%)
Apr 23, 2008	28.69	29.13	28.67	29.05	27,995	+0.73(+2.59%)
Apr 22, 2008	28.72	28.72	27.84	28.31	56,176	-0.18(-0.64%)
Apr 21, 2008	28.50	28.70	28.28	28.50	9,226	+0.09(+0.32%)
Apr 18, 2008	28.59	28.59	28.30	28.41	28,505	+0.42(+1.49%)
Apr 17, 2008	28.41	28.41	27.74	27.99	19,650	-0.40(-1.42%)
Apr 16, 2008	28.01	28.50	27.89	28.39	22,615	+0.81(+2.95%)
Apr 15, 2008	27.52	27.66	27.45	27.58	22,839	+0.06(+0.22%)
Apr 14, 2008	28.17	28.17	27.52	27.52	14,707	+0.00(+0.00%)
Apr 11, 2008	27.15	28.49	27.15	27.52	2,954	-0.24(-0.88%)
Apr 10, 2008	27.66	27.90	27.63	27.76	11,610	+0.46(+1.68%)
Apr 09, 2008	27.70	27.78	27.13	27.30	9,975	-0.50(-1.78%)
Apr 08, 2008	28.13	28.13	27.69	27.80	10,956	-0.35(-1.24%)
Apr 07, 2008	28.60	28.60	28.15	28.15	82,253	+0.23(+0.81%)
Apr 04, 2008	28.45	28.45	27.68	27.92	37,774	-0.02(-0.09%)
Apr 03, 2008	27.67	28.21	27.67	27.95	11,119	+0.40(+1.47%)
Apr 02, 2008	28.11	28.11	27.22	27.54	9,157	-0.19(-0.68%)
Apr 01, 2008	27.58	27.73	27.01	27.73	20,113	+1.31(+4.98%)
Mar 31, 2008	27.00	27.00	26.30	26.42	22,893	-0.09(-0.35%)
Mar 28, 2008	26.74	26.74	26.50	26.51	16,843	+0.23(+0.86%)
Mar 27, 2008	26.64	26.64	26.17	26.28	8,503	-0.14(-0.53%)
Mar 26, 2008	26.66	26.66	26.41	26.42	8,339	-0.42(-1.57%)
Mar 25, 2008	27.64	27.64	26.40	26.85	34,667	+0.21(+0.80%)
Mar 24, 2008	25.48	26.83	25.48	26.63	41,372	+1.83(+7.37%)
Mar 21, 2008	25.32	25.57	24.41	24.80	4,905	+0.00(+0.00%)
Mar 20, 2008	25.32	25.57	24.41	24.80	4,905	+0.28(+1.15%)
Mar 19, 2008	25.87	25.87	24.52	24.52	10,792	-0.87(-3.44%)
Mar 18, 2008	24.50	25.40	24.50	25.40	65,410	+0.98(+4.01%)
Mar 17, 2008	24.44	24.44	24.08	24.42	179,224	-0.32(-1.31%)
Mar 14, 2008	26.29	26.29	24.74	24.74	3,761	-0.76(-3.00%)
Mar 13, 2008	25.38	25.51	24.98	25.51	119,374	-0.62(-2.39%)
Mar 12, 2008	26.69	26.69	26.06	26.13	9,157	-0.12(-0.44%)
Mar 11, 2008	26.22	26.55	26.04	26.25	81,599	+0.48(+1.88%)
Mar 10, 2008	26.06	26.06	25.68	25.76	11,283	-0.27(-1.03%)
Mar 07, 2008	26.29	26.29	26.02	26.03	1,471	-0.16(-0.61%)
Mar 06, 2008	26.48	26.52	26.00	26.19	2,452	-0.29(-1.11%)
Mar 05, 2008	26.93	26.93	26.39	26.49	23,057	+0.26(+1.00%)
Mar 04, 2008	27.02	27.02	25.90	26.22	19,132	-0.37(-1.38%)
Mar 03, 2008	26.74	26.80	26.53	26.59	19,459	-0.02(-0.09%)
Feb 29, 2008	27.78	27.78	26.61	26.61	7,685	-0.97(-3.50%)
Feb 28, 2008	27.66	27.68	27.51	27.58	1,471	-0.18(-0.66%)
Feb 27, 2008	26.69	27.90	26.69	27.76	40,717	+0.30(+1.09%)
Feb 26, 2008	27.11	27.49	27.08	27.46	13,736	+0.53(+1.95%)
Feb 25, 2008	27.15	27.15	26.59	26.94	9,975	+0.36(+1.36%)
Feb 22, 2008	26.72	26.72	26.28	26.58	9,648	+0.21(+0.79%)
Feb 21, 2008	27.48	27.48	26.37	26.37	5,559	-0.60(-2.22%)
Feb 20, 2008	26.87	26.97	26.41	26.97	16,025	+0.17(+0.64%)
Feb 19, 2008	27.70	27.70	26.77	26.80	19,459	+0.32(+1.20%)
Feb 18, 2008	26.87	26.87	26.36	26.48	0	+0.00(+0.00%)
Feb 15, 2008	26.87	26.87	26.36	26.48	27,145	-0.03(-0.12%)
Feb 14, 2008	26.63	26.89	26.51	26.51	3,270	-0.03(-0.12%)
Feb 13, 2008	26.24	26.54	25.95	26.54	13,245	+0.59(+2.29%)
Feb 12, 2008	26.07	26.34	25.95	25.95	7,685	+0.13(+0.52%)
Feb 11, 2008	25.56	25.82	25.08	25.81	5,886	+0.18(+0.72%)
Feb 08, 2008	25.82	25.82	25.48	25.63	13,082	+0.04(+0.17%)
Feb 07, 2008	25.33	25.84	24.90	25.59	5,396	+0.35(+1.41%)
Feb 06, 2008	26.00	26.18	25.23	25.23	18,805	-0.91(-3.49%)
Feb 05, 2008	27.51	27.51	25.86	26.14	12,918	-1.15(-4.21%)
Feb 04, 2008	27.77	27.77	27.21	27.29	9,975	+0.60(+2.24%)
Feb 01, 2008	27.00	27.00	26.69	26.69	3,434	+0.02(+0.07%)
Jan 31, 2008	25.79	26.67	25.57	26.67	16,352	+0.71(+2.73%)
Jan 30, 2008	26.10	26.61	25.90	25.97	12,755	-0.54(-2.05%)
Jan 29, 2008	26.58	26.64	26.42	26.51	26,000	+0.25(+0.95%)
Jan 28, 2008	26.32	26.32	25.93	26.26	10,138	-0.26(-1.00%)
Jan 25, 2008	28.03	28.03	26.36	26.52	9,320	-0.07(-0.27%)
Jan 24, 2008	26.17	26.61	26.17	26.60	26,654	+0.84(+3.28%)
Jan 23, 2008	26.50	26.50	24.68	25.75	11,937	-0.74(-2.79%)
Jan 22, 2008	26.90	27.08	23.76	26.49	13,899	-0.17(-0.62%)
Jan 21, 2008	25.52	26.97	25.52	26.66	0	+0.00(+0.00%)
Jan 18, 2008	25.52	26.97	25.52	26.66	7,849	+0.58(+2.23%)
Jan 17, 2008	27.01	27.01	26.08	26.08	14,553	-0.09(-0.35%)
Jan 16, 2008	26.45	26.61	25.85	26.17	32,214	-1.03(-3.78%)
Jan 15, 2008	28.13	28.19	26.95	27.19	29,271	-1.03(-3.66%)
Jan 14, 2008	28.20	28.29	28.01	28.23	33,849	+0.28(+1.01%)
Jan 11, 2008	27.98	28.34	27.95	27.95	22,403	-0.98(-3.38%)
Jan 10, 2008	29.59	29.59	28.13	28.93	44,806	+0.01(+0.04%)
Jan 09, 2008	29.18	29.18	28.38	28.91	2,289	+0.82(+2.92%)
Jan 08, 2008	29.08	29.08	27.98	28.09	51,837	-0.29(-1.03%)
Jan 07, 2008	29.01	29.01	27.94	28.39	19,132	+0.32(+1.15%)
Jan 04, 2008	28.72	28.74	27.91	28.06	21,094	-0.68(-2.36%)
Jan 03, 2008	29.74	29.74	28.70	28.74	31,724	+0.07(+0.26%)
Jan 02, 2008	29.35	29.35	28.48	28.67	24,038	-0.74(-2.52%)
Jan 01, 2008	30.39	30.39	29.32	29.41	24,365	+0.00(+0.00%)
Dec 31, 2007	30.39	30.39	29.32	29.41	24,365	+0.04(+0.15%)
Dec 28, 2007	29.92	29.95	29.21	29.37	40,717	+0.15(+0.52%)
Dec 27, 2007	29.51	29.53	29.21	29.21	34,013	-0.73(-2.45%)
Dec 26, 2007	30.15	30.15	29.95	29.95	8,176	-0.01(-0.04%)
Dec 24, 2007	30.13	30.13	29.95	29.96	3,106	+0.26(+0.89%)
Dec 21, 2007	29.69	29.70	29.37	29.70	6,868	+0.83(+2.89%)
Dec 20, 2007	30.15	30.15	28.31	28.86	8,666	-0.00(-0.01%)
Dec 19, 2007	28.97	29.01	28.56	28.86	21,748	+0.83(+2.97%)
Dec 18, 2007	29.24	29.24	27.65	28.03	39,246	+0.40(+1.44%)
Dec 17, 2007	28.89	28.89	27.63	27.63	39,573	-1.27(-4.38%)
Dec 14, 2007	29.60	29.60	28.84	28.90	25,183	-0.56(-1.91%)
Dec 13, 2007	29.11	29.51	28.87	29.46	43,661	-0.23(-0.78%)
Dec 12, 2007	30.80	30.80	29.28	29.70	112,505	+0.20(+0.66%)
Dec 11, 2007	30.71	30.80	29.33	29.50	9,975	-1.08(-3.52%)
Dec 10, 2007	31.35	31.35	30.33	30.58	10,138	-0.10(-0.32%)
Dec 07, 2007	31.48	31.48	30.61	30.67	16,843	-0.80(-2.55%)
Dec 06, 2007	31.10	31.48	30.78	31.48	24,365	+0.95(+3.13%)
Dec 05, 2007	30.66	30.80	30.42	30.52	314,787	+0.40(+1.32%)
Dec 04, 2007	30.45	30.45	30.12	30.12	199,665	+0.05(+0.16%)
Dec 03, 2007	30.78	30.78	30.07	30.07	9,157	-0.11(-0.36%)
Nov 30, 2007	30.86	31.00	30.18	30.18	15,371	-0.32(-1.06%)
Nov 29, 2007	30.31	30.59	29.96	30.51	29,107	+0.37(+1.24%)
Nov 28, 2007	29.69	30.14	29.55	30.14	26,000	+1.13(+3.88%)
Nov 27, 2007	28.48	29.07	28.48	29.01	11,937	+0.53(+1.85%)
Nov 26, 2007	28.97	29.20	28.48	28.48	12,100	+0.37(+1.31%)
Nov 23, 2007	28.12	28.12	28.12	28.12	0	+0.00(+0.00%)
Nov 21, 2007	28.80	28.80	27.89	28.12	2,779	-1.30(-4.43%)
Nov 20, 2007	29.60	29.63	28.70	29.42	12,264	+0.83(+2.91%)
Nov 19, 2007	31.13	31.13	28.45	28.59	25,510	-1.62(-5.36%)

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.