Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	32.56	32.56	31.94	31.94	25,078	-0.48(-1.48%)
Aug 28, 2008	32.75	32.75	32.20	32.42	67,410	+0.13(+0.40%)
Aug 27, 2008	31.31	32.29	31.31	32.29	29,877	+0.97(+3.11%)
Aug 26, 2008	31.44	31.63	31.30	31.32	22,351	-0.01(-0.05%)
Aug 25, 2008	32.42	32.42	31.33	31.33	102,678	-1.12(-3.45%)
Aug 22, 2008	32.55	32.55	31.93	32.45	100,110	+0.29(+0.90%)
Aug 21, 2008	31.58	32.44	31.58	32.16	96,040	-0.01(-0.02%)
Aug 20, 2008	31.41	32.18	31.41	32.17	38,647	+1.20(+3.87%)
Aug 19, 2008	30.50	31.35	30.50	30.97	35,581	-0.39(-1.25%)
Aug 18, 2008	31.97	32.37	31.16	31.36	38,529	-0.57(-1.80%)
Aug 15, 2008	32.95	32.95	31.94	31.94	0	-0.63(-1.94%)
Aug 14, 2008	32.23	32.81	32.23	32.57	32,264	+0.25(+0.78%)
Aug 13, 2008	32.58	32.58	31.77	32.31	33,629	-0.14(-0.43%)
Aug 12, 2008	33.39	34.02	32.23	32.45	51,142	-0.33(-1.00%)
Aug 11, 2008	32.82	33.04	32.70	32.78	84,454	-0.44(-1.31%)
Aug 08, 2008	32.97	33.38	32.68	33.21	78,599	-0.17(-0.50%)
Aug 07, 2008	34.10	34.10	33.31	33.38	49,471	-0.85(-2.48%)
Aug 06, 2008	34.16	34.34	33.78	34.23	99,026	+0.32(+0.94%)
Aug 05, 2008	33.80	33.91	33.39	33.91	38,909	+0.33(+0.97%)
Aug 04, 2008	34.67	34.67	33.47	33.58	61,505	-1.36(-3.89%)
Aug 01, 2008	35.46	35.46	34.70	34.94	46,998	-0.22(-0.62%)
Jul 31, 2008	35.65	35.76	35.16	35.16	55,178	-0.68(-1.88%)
Jul 30, 2008	35.02	35.83	35.01	35.83	69,786	+1.18(+3.42%)
Jul 29, 2008	34.65	34.78	34.11	34.65	33,006	+0.76(+2.23%)
Jul 28, 2008	34.49	34.71	33.90	33.90	42,117	-0.86(-2.47%)
Jul 25, 2008	34.85	34.96	34.42	34.75	36,625	-0.33(-0.93%)
Jul 24, 2008	36.50	36.50	34.90	35.08	41,675	-1.36(-3.73%)
Jul 23, 2008	36.17	36.68	36.17	36.44	24,750	+0.12(+0.34%)
Jul 22, 2008	35.80	36.33	35.51	36.31	26,302	+0.09(+0.24%)
Jul 21, 2008	36.66	36.66	35.99	36.23	32,637	+0.51(+1.42%)
Jul 18, 2008	36.57	36.57	35.65	35.72	70,129	-0.36(-0.99%)
Jul 17, 2008	36.48	36.69	35.89	36.07	53,296	-0.23(-0.64%)
Jul 16, 2008	34.85	36.31	34.84	36.31	47,952	+1.00(+2.84%)
Jul 15, 2008	35.95	35.95	34.29	35.30	48,081	-0.49(-1.36%)
Jul 14, 2008	36.20	36.78	35.79	35.79	61,573	-0.24(-0.66%)
Jul 11, 2008	36.25	36.25	35.58	36.03	46,307	-0.11(-0.31%)
Jul 10, 2008	34.79	36.18	34.79	36.14	44,124	+0.77(+2.18%)
Jul 09, 2008	36.18	36.23	35.24	35.37	68,570	-0.39(-1.08%)
Jul 08, 2008	35.40	35.84	33.32	35.76	150,503	+0.12(+0.35%)
Jul 07, 2008	36.31	36.31	35.17	35.63	81,765	+0.07(+0.18%)
Jul 04, 2008	35.73	36.15	35.23	35.57	48,586	+0.00(+0.00%)
Jul 03, 2008	35.73	36.15	35.23	35.57	48,586	-0.30(-0.83%)
Jul 02, 2008	37.79	37.79	35.86	35.86	76,142	-1.29(-3.46%)
Jul 01, 2008	36.56	37.33	36.50	37.15	55,660	-0.71(-1.88%)
Jun 30, 2008	38.22	38.22	37.78	37.86	86,302	+0.25(+0.67%)
Jun 27, 2008	38.06	38.06	37.26	37.61	46,362	+0.14(+0.38%)
Jun 26, 2008	38.80	38.80	37.42	37.47	61,625	-1.18(-3.04%)
Jun 25, 2008	38.68	39.01	37.34	38.64	26,179	+0.63(+1.66%)
Jun 24, 2008	38.59	38.59	37.48	38.01	63,074	-0.23(-0.61%)
Jun 23, 2008	37.88	38.40	37.88	38.25	51,725	-0.07(-0.17%)
Jun 20, 2008	39.73	39.73	38.20	38.31	62,570	-1.45(-3.65%)
Jun 19, 2008	40.39	40.39	39.37	39.76	94,713	+0.17(+0.42%)
Jun 18, 2008	39.94	40.14	39.37	39.60	115,701	-0.45(-1.12%)
Jun 17, 2008	39.73	40.29	39.73	40.05	75,295	+0.60(+1.53%)
Jun 16, 2008	39.92	39.92	39.41	39.44	41,454	+0.17(+0.44%)
Jun 13, 2008	39.30	39.67	38.86	39.27	73,679	+0.04(+0.11%)
Jun 12, 2008	38.48	39.56	38.35	39.23	29,777	+0.60(+1.54%)
Jun 11, 2008	40.02	40.02	38.48	38.63	29,257	-0.29(-0.75%)
Jun 10, 2008	39.23	39.94	38.70	38.92	92,491	-1.30(-3.23%)
Jun 09, 2008	40.87	40.87	39.68	40.22	129,846	-0.15(-0.38%)
Jun 06, 2008	41.38	41.38	40.30	40.37	78,888	-1.35(-3.24%)
Jun 05, 2008	40.76	41.72	40.69	41.72	107,413	+1.42(+3.53%)
Jun 04, 2008	40.71	40.92	39.94	40.30	243,877	-0.91(-2.20%)
Jun 03, 2008	42.36	42.36	41.10	41.21	108,418	-1.19(-2.81%)
Jun 02, 2008	42.61	42.67	42.01	42.40	88,510	-0.23(-0.53%)
May 30, 2008	42.31	42.81	42.31	42.62	52,717	+0.62(+1.47%)
May 29, 2008	42.18	42.49	41.80	42.01	44,785	+0.17(+0.40%)
May 28, 2008	41.79	42.06	41.22	41.84	73,729	+0.41(+1.00%)
May 27, 2008	41.72	41.72	40.93	41.43	52,599	-0.33(-0.78%)
May 26, 2008	42.51	42.51	41.60	41.75	0	+0.00(+0.00%)
May 23, 2008	42.51	42.51	41.60	41.75	77,369	-0.71(-1.68%)
May 22, 2008	42.70	42.89	42.41	42.46	298,971	-0.23(-0.55%)
May 21, 2008	43.58	43.63	42.51	42.70	91,708	-0.33(-0.76%)
May 20, 2008	43.20	43.20	42.57	43.02	52,255	-0.62(-1.43%)
May 19, 2008	43.87	44.26	43.65	43.65	96,185	+0.17(+0.40%)
May 16, 2008	43.34	43.52	43.03	43.47	80,392	+0.16(+0.37%)
May 15, 2008	42.57	43.31	42.12	43.31	139,267	+1.18(+2.79%)
May 14, 2008	42.19	42.65	42.09	42.14	132,285	+0.28(+0.68%)
May 13, 2008	42.15	42.15	41.51	41.85	111,582	+0.13(+0.31%)
May 12, 2008	41.30	41.75	40.86	41.73	73,905	+0.26(+0.64%)
May 09, 2008	41.32	41.46	41.03	41.46	24,995	+0.07(+0.18%)
May 08, 2008	41.51	41.54	41.11	41.39	55,597	+0.49(+1.19%)
May 07, 2008	41.27	41.93	40.75	40.90	108,301	-1.29(-3.06%)
May 06, 2008	41.65	42.21	41.28	42.20	148,964	+0.42(+1.01%)
May 05, 2008	41.90	41.91	41.51	41.77	88,290	-0.17(-0.42%)
May 02, 2008	42.37	42.37	41.64	41.95	165,353	+0.15(+0.35%)
May 01, 2008	41.03	41.90	40.66	41.80	298,693	+0.78(+1.91%)
Apr 30, 2008	40.24	41.02	39.98	41.02	83,154	+1.26(+3.18%)
Apr 29, 2008	40.44	40.44	39.71	39.76	71,368	-0.44(-1.10%)
Apr 28, 2008	41.10	41.10	40.15	40.20	96,825	-0.62(-1.51%)
Apr 25, 2008	40.63	40.86	40.01	40.82	72,440	+0.44(+1.08%)
Apr 24, 2008	40.67	41.00	39.97	40.38	65,736	-0.38(-0.93%)
Apr 23, 2008	40.36	40.77	40.12	40.76	46,650	+0.97(+2.45%)
Apr 22, 2008	40.10	40.15	39.51	39.78	67,030	-0.10(-0.25%)
Apr 21, 2008	39.64	39.97	39.39	39.88	41,518	+0.17(+0.44%)
Apr 18, 2008	39.67	39.82	39.25	39.71	78,860	+0.62(+1.58%)
Apr 17, 2008	38.91	39.19	38.53	39.09	43,033	-0.00(-0.01%)
Apr 16, 2008	38.48	39.12	38.48	39.09	57,219	+1.14(+3.00%)
Apr 15, 2008	38.22	38.22	37.71	37.95	11,952	+0.44(+1.18%)
Apr 14, 2008	37.62	37.64	37.06	37.51	26,035	-0.22(-0.58%)
Apr 11, 2008	38.06	38.13	37.53	37.73	19,831	-0.52(-1.37%)
Apr 10, 2008	37.70	38.35	37.70	38.25	9,364	+0.70(+1.88%)
Apr 09, 2008	38.07	38.19	37.55	37.55	32,638	-0.85(-2.21%)
Apr 08, 2008	38.20	38.59	37.96	38.40	28,782	-0.01(-0.02%)
Apr 07, 2008	38.78	39.02	38.28	38.40	20,106	+0.32(+0.84%)
Apr 04, 2008	38.32	38.32	37.76	38.09	24,926	+0.23(+0.61%)
Apr 03, 2008	37.32	38.38	37.32	37.85	65,002	+0.45(+1.20%)
Apr 02, 2008	38.01	38.05	37.29	37.40	92,545	+0.03(+0.08%)
Apr 01, 2008	35.50	37.38	35.50	37.37	36,632	+1.42(+3.94%)
Mar 31, 2008	35.66	35.96	35.42	35.96	29,884	+0.36(+1.00%)
Mar 28, 2008	36.70	36.70	35.60	35.60	40,488	+0.07(+0.18%)
Mar 27, 2008	36.30	36.30	35.54	35.54	27,130	+0.04(+0.12%)
Mar 26, 2008	36.20	36.20	35.23	35.49	22,723	-0.64(-1.77%)
Mar 25, 2008	35.52	36.15	35.04	36.13	81,252	+1.34(+3.84%)
Mar 24, 2008	34.20	35.47	34.20	34.80	59,906	+0.97(+2.88%)
Mar 21, 2008	33.95	33.95	32.68	33.82	123,531	+0.00(+0.00%)
Mar 20, 2008	33.95	33.95	32.68	33.82	123,531	-0.12(-0.36%)
Mar 19, 2008	36.01	36.01	33.95	33.95	26,441	-1.95(-5.44%)
Mar 18, 2008	35.07	35.90	34.98	35.90	19,831	+1.47(+4.26%)
Mar 17, 2008	34.13	34.50	33.60	34.43	46,410	-1.05(-2.95%)
Mar 14, 2008	37.22	37.22	35.31	35.48	51,643	-1.42(-3.84%)
Mar 13, 2008	36.40	37.08	35.78	36.89	57,427	-0.57(-1.51%)
Mar 12, 2008	39.44	39.44	37.46	37.46	28,920	-0.57(-1.49%)
Mar 11, 2008	37.21	38.14	37.08	38.03	56,739	+2.12(+5.90%)
Mar 10, 2008	36.89	37.22	35.65	35.91	42,003	-0.88(-2.40%)
Mar 07, 2008	36.48	37.40	36.44	36.79	58,529	-0.49(-1.32%)
Mar 06, 2008	38.67	38.67	37.29	37.29	30,573	-1.24(-3.22%)
Mar 05, 2008	38.23	38.69	38.08	38.53	61,972	+0.65(+1.71%)
Mar 04, 2008	38.48	38.51	37.40	37.88	38,560	-0.97(-2.49%)
Mar 03, 2008	38.77	39.10	38.23	38.85	23,136	+0.02(+0.06%)
Feb 29, 2008	39.81	40.06	38.63	38.83	177,103	-1.34(-3.34%)
Feb 28, 2008	40.08	40.39	40.05	40.17	35,530	-0.21(-0.52%)
Feb 27, 2008	39.63	40.87	39.63	40.38	91,994	+0.33(+0.83%)
Feb 26, 2008	39.44	40.34	39.10	40.05	30,986	+0.45(+1.14%)
Feb 25, 2008	39.32	39.64	38.96	39.60	62,247	+0.47(+1.21%)
Feb 22, 2008	39.44	39.44	38.40	39.12	20,106	+0.15(+0.37%)
Feb 21, 2008	39.83	39.83	38.92	38.98	76,019	-0.35(-0.89%)
Feb 20, 2008	38.55	39.47	38.25	39.33	18,867	+0.46(+1.18%)
Feb 19, 2008	39.70	39.71	38.85	38.87	21,483	+0.48(+1.25%)
Feb 18, 2008	38.19	38.88	37.85	38.39	0	+0.00(+0.00%)
Feb 15, 2008	38.19	38.88	37.85	38.39	8,538	+0.42(+1.11%)
Feb 14, 2008	38.86	38.88	37.93	37.97	18,591	-0.52(-1.36%)
Feb 13, 2008	39.00	39.00	37.83	38.49	15,148	+0.67(+1.77%)
Feb 12, 2008	37.90	38.25	37.40	37.82	96,814	+0.93(+2.53%)
Feb 11, 2008	36.76	36.90	36.11	36.89	28,231	+0.41(+1.12%)
Feb 08, 2008	38.29	38.29	36.29	36.48	64,451	-0.44(-1.18%)
Feb 07, 2008	36.03	36.92	35.59	36.92	111,412	+0.59(+1.61%)
Feb 06, 2008	36.92	37.37	36.11	36.33	79,049	-0.86(-2.32%)
Feb 05, 2008	38.31	38.31	37.15	37.19	39,386	-1.42(-3.67%)
Feb 04, 2008	39.04	39.10	38.59	38.61	53,020	+0.25(+0.64%)
Feb 01, 2008	37.45	38.42	37.45	38.36	31,812	+1.17(+3.14%)
Jan 31, 2008	36.10	37.50	35.57	37.19	62,110	+0.39(+1.07%)
Jan 30, 2008	37.05	40.84	36.65	36.80	116,370	-0.79(-2.11%)
Jan 29, 2008	37.77	37.93	37.32	37.59	106,730	-0.12(-0.31%)
Jan 28, 2008	37.16	38.27	36.44	37.71	28,369	+0.38(+1.03%)
Jan 25, 2008	46.84	38.33	36.88	37.32	140,195	+0.17(+0.45%)
Jan 24, 2008	36.80	37.40	36.52	37.16	196,659	+0.44(+1.19%)
Jan 23, 2008	34.51	36.97	34.16	36.72	116,508	+0.20(+0.55%)
Jan 22, 2008	35.20	39.60	34.78	36.52	86,348	-1.71(-4.47%)
Jan 21, 2008	38.48	38.65	37.44	38.22	0	+0.00(+0.00%)
Jan 18, 2008	38.48	38.65	37.44	38.22	68,169	+0.62(+1.64%)
Jan 17, 2008	39.11	39.36	37.45	37.61	66,379	-1.22(-3.14%)
Jan 16, 2008	39.94	40.15	38.61	38.83	86,899	-1.87(-4.60%)
Jan 15, 2008	42.01	42.08	40.47	40.70	57,841	-1.86(-4.37%)
Jan 14, 2008	43.95	43.95	42.48	42.56	182,061	+0.01(+0.02%)
Jan 11, 2008	43.07	44.08	42.39	42.55	47,512	-1.34(-3.06%)
Jan 10, 2008	42.59	43.90	42.25	43.90	50,679	+1.26(+2.95%)
Jan 09, 2008	42.28	42.80	41.97	42.64	40,350	+0.59(+1.40%)
Jan 08, 2008	42.81	43.04	42.05	42.05	48,476	-0.03(-0.07%)
Jan 07, 2008	42.17	43.93	41.61	42.08	29,195	+0.34(+0.82%)
Jan 04, 2008	42.40	42.40	41.26	41.74	42,692	-0.92(-2.15%)
Jan 03, 2008	42.86	43.12	42.57	42.65	38,973	-0.12(-0.29%)
Jan 02, 2008	43.47	43.47	42.62	42.78	31,261	-0.43(-0.99%)
Jan 01, 2008	43.15	45.06	42.66	43.20	27,267	+0.00(+0.00%)
Dec 31, 2007	43.15	45.06	42.66	43.20	27,267	+0.50(+1.16%)
Dec 28, 2007	43.59	43.60	42.45	42.71	92,407	-0.67(-1.55%)
Dec 27, 2007	44.03	44.03	43.20	43.38	38,147	-0.80(-1.81%)
Dec 26, 2007	43.85	44.18	43.67	44.18	10,328	+0.41(+0.93%)
Dec 24, 2007	44.18	44.18	43.58	43.77	33,052	-0.30(-0.68%)
Dec 21, 2007	43.28	44.07	42.75	44.07	38,560	+2.13(+5.09%)
Dec 20, 2007	41.64	41.97	41.32	41.93	87,863	+0.36(+0.86%)
Dec 19, 2007	41.88	41.88	41.18	41.58	11,017	+0.01(+0.03%)
Dec 18, 2007	40.85	41.56	39.94	41.56	35,944	+0.94(+2.32%)
Dec 17, 2007	41.22	41.22	40.05	40.62	23,687	-1.60(-3.80%)
Dec 14, 2007	42.23	42.48	41.97	42.22	15,699	-0.91(-2.10%)
Dec 13, 2007	44.32	44.33	42.12	43.13	26,166	-0.93(-2.11%)
Dec 12, 2007	44.74	45.01	43.68	44.06	37,045	+0.52(+1.20%)
Dec 11, 2007	45.04	50.10	43.44	43.54	37,321	-1.26(-2.80%)
Dec 10, 2007	44.65	45.10	44.55	44.79	29,884	+0.04(+0.10%)
Dec 07, 2007	44.98	46.29	44.62	44.75	64,747	-0.60(-1.31%)
Dec 06, 2007	45.99	45.99	44.64	45.35	50,266	+0.73(+1.64%)
Dec 05, 2007	44.05	44.63	43.93	44.61	42,003	+1.74(+4.05%)
Dec 04, 2007	42.54	43.04	42.28	42.88	18,316	+0.01(+0.02%)
Dec 03, 2007	43.11	44.26	42.72	42.87	29,945	-0.01(-0.02%)
Nov 30, 2007	43.64	43.81	42.84	42.88	49,440	+0.29(+0.68%)
Nov 29, 2007	43.15	43.17	42.48	42.59	43,380	+0.04(+0.09%)
Nov 28, 2007	41.24	42.57	41.24	42.55	22,723	+2.12(+5.24%)
Nov 27, 2007	39.66	40.43	39.66	40.43	3,993	+1.22(+3.11%)
Nov 26, 2007	40.82	42.12	39.21	39.21	7,436	-1.39(-3.42%)
Nov 23, 2007	40.60	40.60	40.60	40.60	137	+0.56(+1.40%)
Nov 21, 2007	40.42	40.42	39.82	40.04	13,358	-1.61(-3.87%)
Nov 20, 2007	41.61	41.92	41.11	41.65	8,125	+0.48(+1.16%)
Nov 19, 2007	41.99	41.99	40.91	41.17	3,993	-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.