Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	32.42	32.42	31.80	31.80	25,189	-0.48(-1.48%)
Aug 28, 2008	32.60	32.60	32.05	32.28	67,710	+0.13(+0.40%)
Aug 27, 2008	31.17	32.15	31.17	32.15	30,010	+0.97(+3.11%)
Aug 26, 2008	31.30	31.49	31.16	31.18	22,450	-0.01(-0.05%)
Aug 25, 2008	32.28	32.28	31.19	31.19	103,135	-1.11(-3.45%)
Aug 22, 2008	32.41	32.41	31.78	32.31	100,555	+0.29(+0.90%)
Aug 21, 2008	31.44	32.29	31.44	32.02	96,468	-0.01(-0.02%)
Aug 20, 2008	31.27	32.04	31.27	32.02	38,819	+1.19(+3.87%)
Aug 19, 2008	30.36	31.21	30.36	30.83	35,740	-0.39(-1.25%)
Aug 18, 2008	31.83	32.23	31.02	31.22	38,700	-0.57(-1.80%)
Aug 15, 2008	32.81	32.81	31.79	31.79	0	-0.63(-1.94%)
Aug 14, 2008	32.09	32.67	32.09	32.42	32,407	+0.25(+0.78%)
Aug 13, 2008	32.44	32.44	31.63	32.17	33,778	-0.14(-0.42%)
Aug 12, 2008	33.25	33.87	32.09	32.31	51,370	-0.33(-1.00%)
Aug 11, 2008	32.68	32.89	32.56	32.63	84,830	-0.43(-1.31%)
Aug 08, 2008	32.83	33.23	32.53	33.07	78,948	-0.17(-0.50%)
Aug 07, 2008	33.95	33.95	33.16	33.23	49,692	-0.85(-2.48%)
Aug 06, 2008	34.01	34.19	33.63	34.08	99,467	+0.32(+0.94%)
Aug 05, 2008	33.65	33.76	33.25	33.76	39,082	+0.33(+0.97%)
Aug 04, 2008	34.51	34.51	33.32	33.43	61,779	-1.35(-3.89%)
Aug 01, 2008	35.30	35.30	34.55	34.79	47,207	-0.22(-0.62%)
Jul 31, 2008	35.49	35.60	35.00	35.00	55,424	-0.67(-1.88%)
Jul 30, 2008	34.87	35.68	34.85	35.68	70,097	+1.18(+3.42%)
Jul 29, 2008	34.50	34.63	33.96	34.50	33,153	+0.75(+2.23%)
Jul 28, 2008	34.34	34.56	33.75	33.75	42,305	-0.85(-2.47%)
Jul 25, 2008	34.70	34.80	34.27	34.60	36,788	-0.33(-0.93%)
Jul 24, 2008	36.33	36.33	34.74	34.92	41,861	-1.35(-3.73%)
Jul 23, 2008	36.01	36.52	36.01	36.28	24,860	+0.12(+0.34%)
Jul 22, 2008	35.64	36.17	35.35	36.15	26,419	+0.09(+0.24%)
Jul 21, 2008	36.49	36.49	35.83	36.07	32,782	+0.51(+1.42%)
Jul 18, 2008	36.41	36.41	35.49	35.56	70,441	-0.35(-0.99%)
Jul 17, 2008	36.32	36.53	35.73	35.91	53,533	-0.23(-0.64%)
Jul 16, 2008	34.69	36.15	34.69	36.15	48,166	+1.00(+2.84%)
Jul 15, 2008	35.79	35.79	34.14	35.15	48,294	-0.48(-1.36%)
Jul 14, 2008	36.04	36.62	35.63	35.63	61,847	-0.24(-0.66%)
Jul 11, 2008	36.09	36.09	35.42	35.87	46,513	-0.11(-0.31%)
Jul 10, 2008	34.63	36.02	34.63	35.98	44,320	+0.77(+2.18%)
Jul 09, 2008	36.02	36.07	35.08	35.21	68,875	-0.38(-1.08%)
Jul 08, 2008	35.24	35.68	33.17	35.60	151,173	+0.12(+0.35%)
Jul 07, 2008	36.15	36.15	35.02	35.47	82,128	+0.07(+0.18%)
Jul 04, 2008	35.57	35.99	35.08	35.41	48,802	+0.00(+0.00%)
Jul 03, 2008	35.57	35.99	35.08	35.41	48,802	-0.30(-0.83%)
Jul 02, 2008	37.62	37.62	35.70	35.70	76,480	-1.28(-3.46%)
Jul 01, 2008	36.40	37.17	36.34	36.98	55,908	-0.71(-1.88%)
Jun 30, 2008	38.05	38.05	37.61	37.69	86,686	+0.25(+0.67%)
Jun 27, 2008	37.90	37.90	37.09	37.44	46,568	+0.14(+0.38%)
Jun 26, 2008	38.63	38.63	37.25	37.30	61,899	-1.17(-3.04%)
Jun 25, 2008	38.51	38.83	37.18	38.47	26,296	+0.63(+1.66%)
Jun 24, 2008	38.42	38.42	37.32	37.84	63,354	-0.23(-0.61%)
Jun 23, 2008	37.71	38.23	37.71	38.08	51,955	-0.06(-0.17%)
Jun 20, 2008	39.55	39.55	38.03	38.14	62,848	-1.45(-3.65%)
Jun 19, 2008	40.21	40.21	39.20	39.59	95,134	+0.17(+0.42%)
Jun 18, 2008	39.76	39.96	39.19	39.42	116,216	-0.45(-1.12%)
Jun 17, 2008	39.55	40.11	39.55	39.87	75,630	+0.60(+1.53%)
Jun 16, 2008	39.75	39.75	39.24	39.27	41,638	+0.17(+0.44%)
Jun 13, 2008	39.12	39.49	38.68	39.10	74,007	+0.04(+0.11%)
Jun 12, 2008	38.31	39.38	38.18	39.05	29,909	+0.59(+1.54%)
Jun 11, 2008	39.84	39.84	38.31	38.46	29,388	-0.29(-0.75%)
Jun 10, 2008	39.05	39.76	38.52	38.75	92,903	-1.29(-3.23%)
Jun 09, 2008	40.69	40.69	39.50	40.04	130,423	-0.15(-0.38%)
Jun 06, 2008	41.20	41.20	40.12	40.19	79,239	-1.34(-3.24%)
Jun 05, 2008	40.58	41.54	40.51	41.54	107,891	+1.42(+3.53%)
Jun 04, 2008	40.53	40.74	39.76	40.12	244,962	-0.90(-2.20%)
Jun 03, 2008	42.17	42.17	40.92	41.03	108,901	-1.19(-2.81%)
Jun 02, 2008	42.42	42.48	41.82	42.21	88,904	-0.22(-0.53%)
May 30, 2008	42.12	42.62	42.12	42.43	52,952	+0.61(+1.47%)
May 29, 2008	41.99	42.30	41.61	41.82	44,984	+0.17(+0.40%)
May 28, 2008	41.60	41.87	41.04	41.65	74,057	+0.41(+1.00%)
May 27, 2008	41.54	41.54	40.75	41.24	52,833	-0.33(-0.78%)
May 26, 2008	42.33	42.33	41.42	41.57	0	+0.00(+0.00%)
May 23, 2008	42.33	42.33	41.42	41.57	77,713	-0.71(-1.68%)
May 22, 2008	42.51	42.70	42.22	42.28	300,302	-0.23(-0.55%)
May 21, 2008	43.38	43.44	42.32	42.51	92,116	-0.32(-0.76%)
May 20, 2008	43.01	43.01	42.38	42.83	52,487	-0.62(-1.43%)
May 19, 2008	43.67	44.07	43.45	43.45	96,613	+0.17(+0.40%)
May 16, 2008	43.14	43.33	42.84	43.28	80,749	+0.16(+0.37%)
May 15, 2008	42.38	43.12	41.94	43.12	139,887	+1.17(+2.79%)
May 14, 2008	42.00	42.46	41.91	41.95	132,873	+0.28(+0.68%)
May 13, 2008	41.97	41.97	41.33	41.67	112,078	+0.13(+0.31%)
May 12, 2008	41.12	41.56	40.68	41.54	74,234	+0.26(+0.64%)
May 09, 2008	41.14	41.28	40.84	41.28	25,106	+0.07(+0.18%)
May 08, 2008	41.33	41.36	40.93	41.21	55,844	+0.48(+1.19%)
May 07, 2008	41.09	41.75	40.57	40.72	108,783	-1.29(-3.06%)
May 06, 2008	41.47	42.02	41.09	42.01	149,626	+0.42(+1.01%)
May 05, 2008	41.72	41.73	41.33	41.59	88,683	-0.17(-0.42%)
May 02, 2008	42.18	42.18	41.45	41.76	166,089	+0.14(+0.35%)
May 01, 2008	40.84	41.71	40.48	41.62	300,022	+0.78(+1.91%)
Apr 30, 2008	40.06	40.84	39.80	40.84	83,524	+1.26(+3.18%)
Apr 29, 2008	40.26	40.26	39.54	39.58	71,686	-0.44(-1.10%)
Apr 28, 2008	40.92	40.92	39.97	40.02	97,256	-0.61(-1.51%)
Apr 25, 2008	40.45	40.68	39.83	40.63	72,762	+0.43(+1.08%)
Apr 24, 2008	40.49	40.82	39.80	40.20	66,028	-0.38(-0.93%)
Apr 23, 2008	40.18	40.59	39.94	40.58	46,857	+0.97(+2.45%)
Apr 22, 2008	39.93	39.97	39.33	39.61	67,329	-0.10(-0.25%)
Apr 21, 2008	39.46	39.80	39.22	39.71	41,703	+0.17(+0.44%)
Apr 18, 2008	39.49	39.64	39.08	39.54	79,211	+0.62(+1.58%)
Apr 17, 2008	38.73	39.02	38.36	38.92	43,225	-0.00(-0.01%)
Apr 16, 2008	38.31	38.95	38.31	38.92	57,474	+1.13(+3.00%)
Apr 15, 2008	38.05	38.05	37.54	37.79	12,005	+0.44(+1.18%)
Apr 14, 2008	37.45	37.48	36.90	37.35	26,151	-0.22(-0.58%)
Apr 11, 2008	37.90	37.96	37.36	37.56	19,919	-0.52(-1.37%)
Apr 10, 2008	37.53	38.18	37.53	38.08	9,406	+0.70(+1.88%)
Apr 09, 2008	37.90	38.03	37.38	37.38	32,784	-0.85(-2.21%)
Apr 08, 2008	38.03	38.42	37.79	38.23	28,910	-0.01(-0.02%)
Apr 07, 2008	38.61	38.85	38.11	38.23	20,196	+0.32(+0.84%)
Apr 04, 2008	38.15	38.15	37.59	37.92	25,037	+0.23(+0.61%)
Apr 03, 2008	37.16	38.21	37.16	37.69	65,291	+0.45(+1.20%)
Apr 02, 2008	37.84	37.88	37.12	37.24	92,957	+0.03(+0.08%)
Apr 01, 2008	35.34	37.22	35.34	37.21	36,795	+1.41(+3.94%)
Mar 31, 2008	35.50	35.80	35.26	35.80	30,017	+0.35(+1.00%)
Mar 28, 2008	36.54	36.54	35.44	35.44	40,668	+0.07(+0.18%)
Mar 27, 2008	36.14	36.14	35.38	35.38	27,250	+0.04(+0.12%)
Mar 26, 2008	36.04	36.04	35.08	35.34	22,824	-0.64(-1.77%)
Mar 25, 2008	35.36	35.99	34.89	35.97	81,614	+1.33(+3.84%)
Mar 24, 2008	34.05	35.31	34.05	34.64	60,173	+0.97(+2.88%)
Mar 21, 2008	33.80	33.80	32.53	33.67	124,081	+0.00(+0.00%)
Mar 20, 2008	33.80	33.80	32.53	33.67	124,081	-0.12(-0.36%)
Mar 19, 2008	35.85	35.85	33.80	33.80	26,559	-1.94(-5.44%)
Mar 18, 2008	34.92	35.74	34.82	35.74	19,919	+1.46(+4.26%)
Mar 17, 2008	33.98	34.35	33.45	34.28	46,617	-1.04(-2.95%)
Mar 14, 2008	37.06	37.06	35.15	35.32	51,873	-1.41(-3.84%)
Mar 13, 2008	36.24	36.91	35.63	36.73	57,683	-0.56(-1.51%)
Mar 12, 2008	39.27	39.27	37.30	37.30	29,049	-0.56(-1.49%)
Mar 11, 2008	37.05	37.97	36.91	37.86	56,991	+2.11(+5.90%)
Mar 10, 2008	36.72	37.06	35.49	35.75	42,190	-0.88(-2.40%)
Mar 07, 2008	36.32	37.23	36.28	36.63	58,790	-0.49(-1.32%)
Mar 06, 2008	38.49	38.49	37.12	37.12	30,709	-1.24(-3.22%)
Mar 05, 2008	38.06	38.52	37.91	38.36	62,248	+0.64(+1.71%)
Mar 04, 2008	38.31	38.34	37.23	37.71	38,732	-0.96(-2.49%)
Mar 03, 2008	38.60	38.93	38.06	38.68	23,239	+0.02(+0.06%)
Feb 29, 2008	39.63	39.88	38.46	38.65	177,891	-1.34(-3.34%)
Feb 28, 2008	39.90	40.22	39.87	39.99	35,689	-0.21(-0.52%)
Feb 27, 2008	39.46	40.69	39.46	40.20	92,404	+0.33(+0.83%)
Feb 26, 2008	39.26	40.16	38.92	39.87	31,124	+0.45(+1.14%)
Feb 25, 2008	39.15	39.46	38.79	39.42	62,524	+0.47(+1.21%)
Feb 22, 2008	39.27	39.27	38.23	38.95	20,196	+0.14(+0.37%)
Feb 21, 2008	39.65	39.65	38.75	38.81	76,357	-0.35(-0.89%)
Feb 20, 2008	38.38	39.30	38.08	39.15	18,951	+0.46(+1.18%)
Feb 19, 2008	39.52	39.54	38.68	38.70	21,579	+0.48(+1.25%)
Feb 18, 2008	38.03	38.71	37.69	38.22	0	+0.00(+0.00%)
Feb 15, 2008	38.03	38.71	37.69	38.22	8,576	+0.42(+1.11%)
Feb 14, 2008	38.69	38.70	37.76	37.80	18,674	-0.52(-1.36%)
Feb 13, 2008	38.83	38.83	37.67	38.32	15,216	+0.66(+1.77%)
Feb 12, 2008	37.73	38.08	37.23	37.66	97,245	+0.93(+2.53%)
Feb 11, 2008	36.59	36.74	35.95	36.73	28,357	+0.41(+1.12%)
Feb 08, 2008	38.12	38.12	36.13	36.32	64,738	-0.43(-1.18%)
Feb 07, 2008	35.87	36.75	35.43	36.75	111,908	+0.58(+1.61%)
Feb 06, 2008	36.75	37.20	35.95	36.17	79,401	-0.86(-2.32%)
Feb 05, 2008	38.14	38.14	36.98	37.03	39,562	-1.41(-3.67%)
Feb 04, 2008	38.86	38.93	38.42	38.44	53,256	+0.25(+0.64%)
Feb 01, 2008	37.29	38.25	37.29	38.19	31,954	+1.16(+3.14%)
Jan 31, 2008	35.94	37.33	35.41	37.03	62,386	+0.39(+1.07%)
Jan 30, 2008	36.89	40.66	36.49	36.64	116,888	-0.79(-2.11%)
Jan 29, 2008	37.60	37.76	37.16	37.43	107,205	-0.12(-0.31%)
Jan 28, 2008	36.99	38.10	36.28	37.54	28,495	+0.38(+1.03%)
Jan 25, 2008	46.63	38.16	36.72	37.16	140,819	+0.17(+0.45%)
Jan 24, 2008	36.64	37.24	36.36	36.99	197,534	+0.44(+1.19%)
Jan 23, 2008	34.36	36.81	34.01	36.55	117,026	+0.20(+0.55%)
Jan 22, 2008	35.05	39.42	34.63	36.35	86,732	-1.70(-4.47%)
Jan 21, 2008	38.31	38.48	37.27	38.05	0	+0.00(+0.00%)
Jan 18, 2008	38.31	38.48	37.27	38.05	68,473	+0.61(+1.64%)
Jan 17, 2008	38.94	39.19	37.28	37.44	66,674	-1.21(-3.14%)
Jan 16, 2008	39.76	39.98	38.44	38.65	87,285	-1.87(-4.60%)
Jan 15, 2008	41.82	41.89	40.29	40.52	58,098	-1.85(-4.37%)
Jan 14, 2008	43.75	43.75	42.29	42.37	182,871	+0.01(+0.02%)
Jan 11, 2008	42.88	43.88	42.20	42.36	47,723	-1.34(-3.06%)
Jan 10, 2008	42.41	43.70	42.06	43.70	50,905	+1.25(+2.95%)
Jan 09, 2008	42.09	42.61	41.78	42.45	40,530	+0.59(+1.40%)
Jan 08, 2008	42.62	42.85	41.86	41.86	48,691	-0.03(-0.07%)
Jan 07, 2008	41.98	43.74	41.42	41.89	29,325	+0.34(+0.82%)
Jan 04, 2008	42.21	42.21	41.08	41.55	42,882	-0.91(-2.15%)
Jan 03, 2008	42.67	42.93	42.38	42.46	39,147	-0.12(-0.29%)
Jan 02, 2008	43.28	43.28	42.43	42.59	31,400	-0.43(-0.99%)
Jan 01, 2008	42.96	44.86	42.47	43.01	27,389	+0.00(+0.00%)
Dec 31, 2007	42.96	44.86	42.47	43.01	27,389	+0.50(+1.16%)
Dec 28, 2007	43.40	43.40	42.26	42.52	92,819	-0.67(-1.55%)
Dec 27, 2007	43.84	43.84	43.01	43.19	38,317	-0.80(-1.81%)
Dec 26, 2007	43.66	43.99	43.48	43.98	10,374	+0.40(+0.93%)
Dec 24, 2007	43.99	43.99	43.38	43.58	33,199	-0.30(-0.68%)
Dec 21, 2007	43.09	43.87	42.56	43.87	38,732	+2.13(+5.09%)
Dec 20, 2007	41.46	41.78	41.13	41.75	88,254	+0.35(+0.86%)
Dec 19, 2007	41.69	41.69	41.00	41.39	11,066	+0.01(+0.03%)
Dec 18, 2007	40.67	41.38	39.76	41.38	36,103	+0.94(+2.32%)
Dec 17, 2007	41.04	41.04	39.87	40.44	23,792	-1.60(-3.80%)
Dec 14, 2007	42.04	42.29	41.78	42.04	15,769	-0.90(-2.10%)
Dec 13, 2007	44.12	44.13	41.93	42.94	26,282	-0.93(-2.11%)
Dec 12, 2007	44.54	44.81	43.48	43.87	37,210	+0.52(+1.20%)
Dec 11, 2007	44.84	49.87	43.25	43.35	37,487	-1.25(-2.80%)
Dec 10, 2007	44.45	44.90	44.35	44.60	30,017	+0.04(+0.10%)
Dec 07, 2007	44.78	46.09	44.42	44.55	65,035	-0.59(-1.31%)
Dec 06, 2007	45.79	45.79	44.44	45.15	50,490	+0.73(+1.64%)
Dec 05, 2007	43.85	44.43	43.74	44.42	42,190	+1.73(+4.05%)
Dec 04, 2007	42.36	42.85	42.09	42.69	18,397	+0.01(+0.02%)
Dec 03, 2007	42.92	44.06	42.53	42.68	30,078	-0.01(-0.02%)
Nov 30, 2007	43.45	43.62	42.65	42.69	49,660	+0.29(+0.68%)
Nov 29, 2007	42.96	42.98	42.29	42.40	43,573	+0.04(+0.09%)
Nov 28, 2007	41.06	42.38	41.06	42.36	22,824	+2.11(+5.24%)
Nov 27, 2007	39.49	40.25	39.49	40.25	4,011	+1.21(+3.11%)
Nov 26, 2007	40.63	41.93	39.04	39.04	7,469	-1.38(-3.42%)
Nov 23, 2007	40.42	40.42	40.42	40.42	138	+0.56(+1.40%)
Nov 21, 2007	40.24	40.24	39.64	39.86	13,417	-1.60(-3.87%)
Nov 20, 2007	41.42	41.73	40.93	41.47	8,161	+0.48(+1.16%)
Nov 19, 2007	41.81	41.81	40.73	40.99	4,011	-1.15(-2.73%)

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.