Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.68	28.92	28.68	28.88	4,306	+0.04(+0.14%)
Aug 28, 2008	28.45	28.87	28.45	28.84	4,506	-0.25(-0.86%)
Aug 27, 2008	28.83	29.09	28.83	29.09	4,470	-0.01(-0.03%)
Aug 26, 2008	29.22	29.24	28.96	29.10	10,499	-0.05(-0.17%)
Aug 25, 2008	29.05	29.27	29.05	29.15	4,622	+0.22(+0.76%)
Aug 22, 2008	28.95	29.16	28.92	28.93	6,268	+0.41(+1.44%)
Aug 21, 2008	28.64	28.84	28.52	28.52	16,100	-0.87(-2.96%)
Aug 20, 2008	29.32	29.63	29.30	29.39	14,983	+0.12(+0.41%)
Aug 19, 2008	30.17	30.17	29.27	29.27	19,042	-0.45(-1.51%)
Aug 18, 2008	29.80	30.02	29.71	29.72	6,570	-0.37(-1.23%)
Aug 15, 2008	30.21	30.34	29.99	30.09	0	+0.47(+1.59%)
Aug 14, 2008	29.29	29.62	29.15	29.62	9,300	+0.70(+2.42%)
Aug 13, 2008	29.16	29.30	28.91	28.92	6,175	-0.31(-1.06%)
Aug 12, 2008	29.18	29.49	29.17	29.23	24,576	+0.21(+0.72%)
Aug 11, 2008	28.22	29.15	28.11	29.02	94,655	+0.94(+3.35%)
Aug 08, 2008	28.20	28.25	28.04	28.08	17,570	+0.35(+1.26%)
Aug 07, 2008	27.45	27.73	27.45	27.73	4,900	+0.37(+1.35%)
Aug 06, 2008	27.26	27.43	27.26	27.36	3,425	-0.24(-0.87%)
Aug 05, 2008	27.20	27.60	27.20	27.60	7,560	+0.66(+2.45%)
Aug 04, 2008	26.60	27.00	26.60	26.94	4,250	+0.44(+1.66%)
Aug 01, 2008	26.33	26.50	26.33	26.50	3,524	+0.14(+0.53%)
Jul 31, 2008	26.29	26.36	26.24	26.36	9,383	-0.18(-0.68%)
Jul 30, 2008	26.87	26.95	26.50	26.54	13,203	+0.24(+0.91%)
Jul 29, 2008	26.30	26.35	26.23	26.30	9,900	+0.27(+1.04%)
Jul 28, 2008	26.06	26.12	25.82	26.03	3,200	+0.14(+0.54%)
Jul 25, 2008	26.06	26.20	25.89	25.89	4,500	-0.33(-1.28%)
Jul 24, 2008	26.01	26.23	25.95	26.23	1,215	-0.00(-0.02%)
Jul 23, 2008	25.70	26.24	25.70	26.23	12,343	+0.80(+3.15%)
Jul 22, 2008	24.73	25.56	24.73	25.43	38,060	+0.46(+1.84%)
Jul 21, 2008	25.00	25.00	24.97	24.97	720	-0.30(-1.19%)
Jul 18, 2008	25.24	25.27	25.04	25.27	28,550	+0.08(+0.30%)
Jul 17, 2008	24.97	25.26	24.51	25.19	14,446	+0.06(+0.25%)
Jul 16, 2008	24.50	25.13	24.50	25.13	45,300	+0.51(+2.07%)
Jul 15, 2008	24.48	24.76	24.27	24.62	10,132	-0.06(-0.24%)
Jul 14, 2008	24.86	24.86	24.64	24.68	8,400	-0.23(-0.93%)
Jul 11, 2008	24.97	25.12	24.86	24.91	8,599	-0.47(-1.85%)
Jul 10, 2008	25.51	25.72	25.38	25.38	5,670	-0.56(-2.16%)
Jul 09, 2008	25.98	26.05	25.93	25.94	4,380	-0.18(-0.69%)
Jul 08, 2008	26.08	26.36	26.03	26.12	7,861	+0.08(+0.31%)
Jul 07, 2008	26.11	26.11	25.99	26.04	1,762	+0.17(+0.65%)
Jul 04, 2008	25.72	25.87	25.71	25.87	1,200	+0.00(+0.00%)
Jul 03, 2008	25.72	25.87	25.71	25.87	1,200	+0.40(+1.57%)
Jul 02, 2008	25.75	25.75	25.45	25.47	1,465	-0.12(-0.47%)
Jul 01, 2008	25.59	25.67	25.46	25.59	11,166	-0.34(-1.31%)
Jun 30, 2008	25.74	26.17	25.74	25.93	19,491	+0.03(+0.12%)
Jun 27, 2008	26.10	26.10	25.90	25.90	2,710	-0.31(-1.18%)
Jun 26, 2008	26.42	26.49	26.21	26.21	11,714	-1.32(-4.79%)
Jun 25, 2008	27.28	27.53	27.28	27.53	10,150	+0.25(+0.92%)
Jun 24, 2008	27.28	27.28	27.28	27.28	0	+0.00(+0.00%)
Jun 23, 2008	27.27	27.33	27.25	27.28	2,773	+0.60(+2.25%)
Jun 20, 2008	26.59	26.71	26.57	26.68	40,980	-0.11(-0.41%)
Jun 19, 2008	26.67	26.79	26.67	26.79	490	-0.14(-0.53%)
Jun 18, 2008	27.11	27.12	26.93	26.93	5,300	-0.30(-1.09%)
Jun 17, 2008	27.27	27.27	27.19	27.23	7,278	+0.01(+0.04%)
Jun 16, 2008	26.94	27.22	25.00	27.22	3,000	-0.42(-1.52%)
Jun 13, 2008	27.64	27.64	27.64	27.64	0	+0.00(+0.00%)
Jun 12, 2008	27.91	27.97	27.53	27.64	5,644	+0.40(+1.47%)
Jun 11, 2008	27.34	27.34	27.24	27.24	2,874	-0.41(-1.48%)
Jun 10, 2008	27.78	27.81	27.36	27.65	16,900	+0.71(+2.64%)
Jun 09, 2008	26.75	26.96	26.63	26.94	3,366	+0.24(+0.89%)
Jun 06, 2008	27.01	27.01	26.70	26.70	8,111	-0.75(-2.72%)
Jun 05, 2008	27.53	27.63	27.42	27.45	13,275	+0.05(+0.18%)
Jun 04, 2008	27.25	27.41	27.14	27.40	41,631	+0.11(+0.40%)
Jun 03, 2008	27.24	27.29	27.24	27.29	850	+0.38(+1.41%)
Jun 02, 2008	27.05	27.05	26.80	26.91	6,210	-0.16(-0.59%)
May 30, 2008	27.16	27.16	27.03	27.07	2,000	-0.28(-1.02%)
May 29, 2008	27.29	27.48	27.23	27.35	7,650	+0.81(+3.05%)
May 28, 2008	26.79	26.82	26.54	26.54	3,225	+0.04(+0.15%)
May 27, 2008	26.44	26.50	26.33	26.50	5,300	+0.59(+2.28%)
May 26, 2008	25.86	25.93	25.74	25.91	0	+0.00(+0.00%)
May 23, 2008	25.86	25.93	25.74	25.91	1,085	-0.13(-0.48%)
May 22, 2008	25.83	26.04	25.83	26.04	500	+0.42(+1.62%)
May 21, 2008	26.00	26.00	25.58	25.62	7,783	-0.32(-1.23%)
May 20, 2008	26.41	26.41	25.88	25.94	13,810	-0.54(-2.04%)
May 19, 2008	26.40	26.54	26.33	26.48	37,248	-0.01(-0.04%)
May 16, 2008	26.68	26.70	26.47	26.49	6,614	-0.81(-2.97%)
May 15, 2008	27.23	27.37	27.07	27.30	2,000	-0.44(-1.59%)
May 14, 2008	27.70	27.74	27.65	27.74	850	+0.12(+0.43%)
May 13, 2008	27.79	27.79	27.58	27.62	1,300	+0.54(+1.99%)
May 12, 2008	27.08	27.08	27.08	27.08	4,900	+0.05(+0.18%)
May 09, 2008	27.04	27.57	27.03	27.03	15,816	-0.07(-0.26%)
May 08, 2008	27.30	27.30	27.05	27.10	2,034	-0.45(-1.63%)
May 07, 2008	27.65	27.65	27.55	27.55	1,949	+0.27(+0.99%)
May 06, 2008	27.34	27.37	27.13	27.28	15,233	-0.11(-0.40%)
May 05, 2008	27.54	27.65	27.39	27.39	7,290	-0.52(-1.86%)
May 02, 2008	28.01	28.11	27.91	27.91	11,342	-0.24(-0.85%)
May 01, 2008	27.94	28.27	27.70	28.15	15,283	+0.79(+2.87%)
Apr 30, 2008	27.46	27.65	27.25	27.36	29,400	-0.23(-0.82%)
Apr 29, 2008	27.22	27.60	27.22	27.59	12,435	+0.67(+2.49%)
Apr 28, 2008	26.89	26.93	26.84	26.92	2,576	-0.15(-0.55%)
Apr 25, 2008	26.83	27.07	26.81	27.07	11,590	-0.03(-0.11%)
Apr 24, 2008	26.83	27.14	26.73	27.10	16,035	+0.55(+2.07%)
Apr 23, 2008	26.73	26.73	26.47	26.55	8,250	+0.49(+1.88%)
Apr 22, 2008	26.16	26.16	25.91	26.06	3,562	-0.13(-0.50%)
Apr 21, 2008	26.09	26.30	26.09	26.19	48,783	+0.04(+0.15%)
Apr 18, 2008	26.40	26.50	26.15	26.15	5,150	+0.64(+2.51%)
Apr 17, 2008	25.31	25.59	25.31	25.51	1,400	+0.11(+0.45%)
Apr 16, 2008	25.37	25.40	25.26	25.40	100,973	-0.45(-1.76%)
Apr 15, 2008	25.84	25.90	25.84	25.85	810	-0.18(-0.69%)
Apr 14, 2008	25.89	26.03	25.88	26.03	488	+0.08(+0.31%)
Apr 11, 2008	26.03	26.03	25.95	25.95	1,300	+0.12(+0.46%)
Apr 10, 2008	25.62	26.02	25.62	25.83	12,200	+0.18(+0.70%)
Apr 09, 2008	26.30	26.30	25.65	25.65	13,700	-0.62(-2.36%)
Apr 08, 2008	26.21	26.39	26.18	26.27	27,300	+0.32(+1.23%)
Apr 07, 2008	26.02	26.09	25.82	25.95	9,700	-0.27(-1.03%)
Apr 04, 2008	26.38	26.50	26.20	26.22	3,900	-0.26(-0.98%)
Apr 03, 2008	26.72	26.72	26.37	26.48	13,100	-0.05(-0.19%)
Apr 02, 2008	27.00	27.16	26.53	26.53	56,600	-0.48(-1.78%)
Apr 01, 2008	26.90	27.29	26.90	27.01	75,600	+0.84(+3.21%)
Mar 31, 2008	25.60	26.27	25.60	26.17	15,600	+0.38(+1.47%)
Mar 28, 2008	25.84	25.90	25.72	25.79	8,000	+0.41(+1.62%)
Mar 27, 2008	25.29	25.44	25.18	25.38	6,700	+0.10(+0.40%)
Mar 26, 2008	25.52	25.52	25.23	25.28	23,500	-0.32(-1.25%)
Mar 25, 2008	25.82	25.89	25.54	25.60	15,500	-0.68(-2.59%)
Mar 24, 2008	26.32	26.53	25.88	26.28	43,800	-0.05(-0.19%)
Mar 21, 2008	26.25	26.36	25.87	26.33	75,300	+0.00(+0.00%)
Mar 20, 2008	26.25	26.36	25.87	26.33	75,300	+0.75(+2.93%)
Mar 19, 2008	24.95	25.73	24.95	25.58	60,900	+1.02(+4.15%)
Mar 18, 2008	23.92	24.56	23.91	24.56	18,000	+0.66(+2.76%)
Mar 17, 2008	24.13	24.13	23.58	23.90	8,700	-0.16(-0.67%)
Mar 14, 2008	24.21	24.21	23.88	24.06	22,000	-0.03(-0.12%)
Mar 13, 2008	23.97	24.21	23.97	24.09	16,500	-0.35(-1.43%)
Mar 12, 2008	50.00	50.00	24.44	24.44	12,300	-0.65(-2.59%)
Mar 11, 2008	24.63	25.13	24.60	25.09	10,700	+0.36(+1.46%)
Mar 10, 2008	24.94	24.94	24.63	24.73	42,600	+0.12(+0.49%)
Mar 07, 2008	24.47	24.72	24.47	24.61	17,600	+0.11(+0.45%)
Mar 06, 2008	24.40	24.69	24.40	24.50	8,900	+0.23(+0.95%)
Mar 05, 2008	24.72	24.72	24.25	24.27	9,600	-0.73(-2.92%)
Mar 04, 2008	24.40	25.08	24.33	25.00	17,100	+0.60(+2.46%)
Mar 03, 2008	24.33	24.40	24.30	24.40	5,800	-0.40(-1.61%)

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.