Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.67	35.76	35.67	35.74	12,832	+0.07(+0.20%)
Jun 27, 2008	35.55	35.67	35.47	35.67	30,131	+0.12(+0.33%)
Jun 26, 2008	35.50	35.57	35.50	35.55	12,217	+0.14(+0.40%)
Jun 25, 2008	35.44	35.44	35.41	35.41	862	-0.03(-0.08%)
Jun 24, 2008	35.45	35.45	35.37	35.44	4,808	+0.22(+0.64%)
Jun 23, 2008	35.31	35.49	35.21	35.22	38,897	-0.17(-0.48%)
Jun 20, 2008	35.65	35.67	35.39	35.39	29,792	-0.47(-1.30%)
Jun 19, 2008	35.94	35.94	35.75	35.85	24,158	-0.24(-0.66%)
Jun 18, 2008	35.98	36.09	35.94	36.09	5,694	+0.05(+0.14%)
Jun 17, 2008	35.71	36.04	35.71	36.04	4,400	+0.03(+0.08%)
Jun 16, 2008	36.03	36.03	35.94	36.01	11,679	+0.07(+0.18%)
Jun 13, 2008	36.07	36.07	35.95	35.95	15,360	-0.21(-0.58%)
Jun 12, 2008	36.20	36.20	36.07	36.15	4,995	-0.08(-0.21%)
Jun 11, 2008	36.21	36.26	36.21	36.23	8,484	+0.05(+0.13%)
Jun 10, 2008	36.19	36.29	36.16	36.18	6,148	-0.06(-0.15%)
Jun 09, 2008	36.21	36.35	36.21	36.24	7,023	-0.13(-0.36%)
Jun 06, 2008	36.37	36.39	36.22	36.37	27,157	+0.11(+0.30%)
Jun 05, 2008	36.31	36.35	36.26	36.26	33,013	-0.03(-0.08%)
Jun 04, 2008	36.40	36.40	36.29	36.29	10,284	-0.13(-0.34%)
Jun 03, 2008	36.41	36.45	36.39	36.42	27,290	-0.04(-0.10%)
Jun 02, 2008	36.42	36.48	36.42	36.45	25,673	+0.25(+0.70%)
May 30, 2008	36.37	36.38	36.20	36.20	6,997	-0.22(-0.61%)
May 29, 2008	36.44	36.44	36.38	36.42	13,982	-0.23(-0.63%)
May 28, 2008	36.65	36.65	36.65	36.65	937	+0.08(+0.22%)
May 27, 2008	36.62	36.62	36.48	36.57	6,430	-0.16(-0.44%)
May 26, 2008	36.67	36.75	36.47	36.73	0	+0.00(+0.00%)
May 23, 2008	36.67	36.75	36.47	36.73	80,941	+0.17(+0.46%)
May 22, 2008	36.60	36.60	36.46	36.57	14,466	-0.18(-0.49%)
May 21, 2008	36.74	36.75	36.67	36.75	4,601	+0.14(+0.37%)
May 20, 2008	36.74	36.74	36.61	36.61	19,516	+0.02(+0.05%)
May 19, 2008	36.46	36.65	36.46	36.59	22,648	+0.04(+0.10%)
May 16, 2008	36.58	36.72	36.47	36.56	22,967	-0.03(-0.08%)
May 15, 2008	36.57	36.59	36.49	36.59	28,405	+0.11(+0.29%)
May 14, 2008	36.46	36.55	36.36	36.48	5,176	+0.05(+0.13%)
May 13, 2008	36.42	36.69	36.21	36.43	54,887	-0.03(-0.09%)
May 12, 2008	36.52	36.52	36.46	36.46	4,313	+0.09(+0.26%)
May 09, 2008	36.46	36.51	36.34	36.37	2,875	-0.05(-0.14%)
May 08, 2008	36.44	36.47	36.34	36.42	12,030	+0.15(+0.42%)
May 07, 2008	36.43	36.43	36.27	36.27	12,746	-0.08(-0.23%)
May 06, 2008	36.42	36.43	36.23	36.35	13,404	+0.11(+0.30%)
May 05, 2008	36.45	36.53	36.13	36.24	38,221	-0.24(-0.65%)
May 02, 2008	36.55	36.55	36.38	36.48	5,176	+0.05(+0.13%)
May 01, 2008	36.65	36.65	36.43	36.43	42,912	-0.26(-0.71%)
Apr 30, 2008	36.74	36.77	36.44	36.69	48,808	+0.10(+0.27%)
Apr 29, 2008	36.68	36.68	36.49	36.60	18,158	+0.09(+0.24%)
Apr 28, 2008	36.51	36.62	36.39	36.51	16,982	+0.21(+0.58%)
Apr 25, 2008	36.33	36.36	36.30	36.30	13,229	-0.04(-0.11%)
Apr 24, 2008	36.75	36.75	36.25	36.34	24,670	-0.21(-0.59%)
Apr 23, 2008	36.37	36.55	36.31	36.55	17,831	+0.08(+0.22%)
Apr 22, 2008	36.26	36.47	36.26	36.47	25,883	+0.08(+0.21%)
Apr 21, 2008	36.29	36.40	36.09	36.39	13,229	-0.09(-0.24%)
Apr 18, 2008	36.80	36.80	36.03	36.48	125,619	-0.07(-0.20%)
Apr 17, 2008	36.77	36.77	36.51	36.55	4,601	+0.08(+0.22%)
Apr 16, 2008	36.51	36.51	36.47	36.47	2,588	-0.17(-0.47%)
Apr 15, 2008	36.67	36.67	36.65	36.65	1,437	+0.03(+0.09%)
Apr 14, 2008	36.86	36.86	36.55	36.61	12,079	+0.08(+0.23%)
Apr 11, 2008	36.50	36.53	36.50	36.53	8,627	+0.13(+0.35%)
Apr 10, 2008	36.87	36.87	36.36	36.40	4,026	-0.02(-0.06%)
Apr 09, 2008	36.11	36.44	36.11	36.42	6,327	+0.34(+0.93%)
Apr 08, 2008	36.18	36.18	36.02	36.09	13,229	+0.04(+0.12%)
Apr 07, 2008	36.02	36.05	35.93	36.04	49,466	+0.05(+0.14%)
Apr 04, 2008	35.91	36.54	35.77	35.99	81,102	+0.34(+0.95%)
Apr 03, 2008	35.67	35.69	35.64	35.66	7,477	+0.03(+0.10%)
Apr 02, 2008	35.57	35.62	35.55	35.62	26,645	-0.10(-0.29%)
Apr 01, 2008	35.77	35.79	35.67	35.73	22,720	-0.29(-0.80%)
Mar 31, 2008	36.04	36.06	35.99	36.02	26,171	+0.12(+0.33%)
Mar 28, 2008	35.76	35.90	35.75	35.90	3,738	+0.26(+0.72%)
Mar 27, 2008	35.65	35.65	35.55	35.64	12,654	-0.29(-0.80%)
Mar 26, 2008	35.99	35.99	35.81	35.93	88,579	+0.09(+0.24%)
Mar 25, 2008	35.68	35.84	35.68	35.84	28,759	+0.16(+0.44%)
Mar 24, 2008	35.81	35.82	35.68	35.68	36,812	-0.48(-1.32%)
Mar 21, 2008	36.01	36.16	35.91	36.16	11,216	+0.00(+0.00%)
Mar 20, 2008	36.01	36.16	35.91	36.16	11,216	+0.14(+0.38%)
Mar 19, 2008	35.81	36.03	35.81	36.03	23,295	+0.13(+0.35%)
Mar 18, 2008	36.01	36.14	35.90	35.90	33,073	-0.17(-0.48%)
Mar 17, 2008	35.83	36.07	35.83	36.07	28,184	+0.12(+0.34%)
Mar 14, 2008	35.93	35.95	35.81	35.95	26,458	+0.19(+0.53%)
Mar 13, 2008	36.68	37.66	35.71	35.77	23,870	-0.22(-0.61%)
Mar 12, 2008	35.90	36.03	35.90	35.98	87,538	+0.10(+0.27%)
Mar 11, 2008	35.87	35.89	35.85	35.89	13,971	-0.06(-0.17%)
Mar 10, 2008	35.92	35.99	35.91	35.95	12,079	+0.06(+0.17%)
Mar 07, 2008	35.75	35.91	35.64	35.89	23,582	+0.18(+0.52%)
Mar 06, 2008	35.58	35.78	35.54	35.70	66,779	+0.20(+0.57%)
Mar 05, 2008	35.58	35.58	35.42	35.50	120,215	+0.32(+0.92%)
Mar 04, 2008	35.15	35.29	35.05	35.18	42,564	-0.09(-0.26%)
Mar 03, 2008	35.25	35.29	35.15	35.27	48,603	+0.15(+0.44%)
Feb 29, 2008	35.25	35.25	34.99	35.12	49,466	-0.30(-0.83%)
Feb 28, 2008	35.67	35.67	35.41	35.41	39,975	-0.38(-1.05%)
Feb 27, 2008	35.85	35.85	35.67	35.79	86,854	-0.25(-0.69%)
Feb 26, 2008	35.94	36.03	35.92	36.03	86,854	+0.17(+0.48%)
Feb 25, 2008	35.99	35.99	35.81	35.86	16,105	-0.20(-0.55%)
Feb 22, 2008	36.14	36.31	36.06	36.06	16,105	-0.19(-0.53%)
Feb 21, 2008	36.28	36.35	36.05	36.25	27,034	-0.05(-0.12%)
Feb 20, 2008	36.18	36.33	36.18	36.29	19,268	+0.22(+0.60%)
Feb 19, 2008	36.30	36.34	36.08	36.08	26,171	-0.44(-1.21%)
Feb 18, 2008	36.44	36.52	36.44	36.52	0	+0.00(+0.00%)
Feb 15, 2008	36.44	36.52	36.44	36.52	11,216	+0.09(+0.24%)
Feb 14, 2008	36.54	36.54	36.36	36.43	10,065	-0.32(-0.88%)
Feb 13, 2008	36.76	36.76	36.69	36.76	10,353	-0.06(-0.17%)
Feb 12, 2008	36.68	36.83	36.68	36.82	42,276	-0.03(-0.08%)
Feb 11, 2008	36.85	36.85	36.82	36.85	58,255	+0.03(+0.09%)
Feb 08, 2008	36.75	36.83	36.75	36.82	34,511	+0.16(+0.45%)
Feb 07, 2008	36.84	36.89	36.65	36.65	37,675	-0.19(-0.51%)
Feb 06, 2008	36.79	36.87	36.79	36.84	37,099	-0.03(-0.08%)
Feb 05, 2008	37.00	37.00	36.87	36.87	22,475	+0.08(+0.21%)
Feb 04, 2008	36.80	36.82	36.77	36.79	14,494	-0.07(-0.18%)
Feb 01, 2008	36.88	36.88	36.75	36.86	29,622	-0.01(-0.02%)
Jan 31, 2008	36.90	36.90	36.75	36.87	9,203	+0.16(+0.44%)
Jan 30, 2008	36.90	36.90	36.71	36.71	23,007	-0.11(-0.31%)
Jan 29, 2008	36.84	36.86	36.74	36.82	34,799	-0.06(-0.17%)
Jan 28, 2008	36.94	36.94	36.86	36.88	36,812	+0.08(+0.23%)
Jan 25, 2008	36.78	36.90	36.75	36.80	10,928	-0.05(-0.12%)
Jan 24, 2008	36.84	36.86	36.80	36.85	3,163	-0.01(-0.03%)
Jan 23, 2008	37.36	37.36	36.86	36.86	34,799	-0.27(-0.74%)
Jan 22, 2008	37.02	37.13	37.02	37.13	4,601	+0.13(+0.34%)
Jan 21, 2008	36.89	37.01	36.76	37.01	0	+0.00(+0.00%)
Jan 18, 2008	36.89	37.01	36.76	37.01	27,034	-0.01(-0.04%)
Jan 17, 2008	36.85	37.02	36.82	37.02	46,590	+0.17(+0.47%)
Jan 16, 2008	36.92	36.94	36.85	36.85	39,400	-0.09(-0.25%)
Jan 15, 2008	36.88	36.94	36.78	36.94	26,458	+0.13(+0.36%)
Jan 14, 2008	36.66	36.81	36.65	36.81	5,464	+0.06(+0.16%)
Jan 11, 2008	36.71	36.75	36.56	36.75	17,831	+0.14(+0.37%)
Jan 10, 2008	36.68	36.69	36.61	36.61	93,756	-0.00(-0.01%)
Jan 09, 2008	36.69	36.73	36.62	36.62	10,353	-0.06(-0.16%)
Jan 08, 2008	36.60	36.68	36.60	36.68	42,276	+0.08(+0.22%)
Jan 07, 2008	36.60	36.60	36.60	36.60	142,935	-0.07(-0.18%)
Jan 04, 2008	36.66	36.66	36.66	36.66	287	+0.19(+0.51%)
Jan 03, 2008	36.28	36.47	36.28	36.47	16,393	+0.20(+0.55%)
Jan 02, 2008	36.28	36.29	36.09	36.28	29,334	-0.00(-0.01%)
Jan 01, 2008	36.34	36.51	36.28	36.28	46,303	+0.00(+0.00%)
Dec 31, 2007	36.34	36.51	36.28	36.28	46,303	+0.05(+0.13%)
Dec 28, 2007	36.28	36.28	36.23	36.23	1,437	+0.08(+0.22%)
Dec 27, 2007	36.20	36.20	36.15	36.15	1,150	-0.06(-0.17%)
Dec 26, 2007	36.09	36.21	36.09	36.21	72,474	+0.12(+0.33%)
Dec 24, 2007	36.11	36.11	36.10	36.10	3,738	-0.04(-0.12%)
Dec 21, 2007	36.28	36.28	36.03	36.14	28,184	-0.09(-0.26%)
Dec 20, 2007	36.28	36.28	36.23	36.23	5,751	-0.05(-0.12%)
Dec 19, 2007	36.28	36.30	36.28	36.28	55,506	+0.00(+0.01%)
Dec 18, 2007	36.28	36.28	36.27	36.27	44,865	+0.17(+0.46%)
Dec 17, 2007	36.11	36.11	36.11	36.11	575	+0.10(+0.27%)
Dec 14, 2007	36.04	36.04	36.01	36.01	2,013	-0.16(-0.45%)
Dec 13, 2007	36.16	36.25	36.13	36.17	18,981	-0.10(-0.28%)
Dec 12, 2007	36.04	36.27	36.04	36.27	3,451	+0.11(+0.31%)
Dec 11, 2007	35.99	36.16	35.99	36.16	290	+0.16(+0.43%)
Dec 10, 2007	35.87	36.01	35.87	36.01	3,451	+0.04(+0.11%)
Dec 07, 2007	36.03	36.03	35.81	35.97	9,490	-0.05(-0.14%)
Dec 06, 2007	36.11	36.12	35.97	36.02	12,079	-0.22(-0.60%)
Dec 05, 2007	36.23	36.23	36.23	36.23	575	-0.07(-0.18%)
Dec 04, 2007	36.17	36.30	35.22	36.30	224,037	+0.00(+0.00%)
Dec 03, 2007	36.31	36.32	36.30	36.30	17,543	-0.14(-0.38%)
Nov 30, 2007	36.44	36.44	36.44	36.44	0	+0.00(+0.00%)
Nov 29, 2007	36.44	36.44	36.44	36.44	1,437	+0.06(+0.15%)
Nov 28, 2007	36.34	36.38	36.34	36.38	4,601	+0.13(+0.36%)
Nov 27, 2007	36.15	36.27	36.15	36.25	21,282	-0.15(-0.40%)
Nov 26, 2007	36.15	36.40	36.15	36.40	18,118	+0.45(+1.24%)
Nov 23, 2007	35.95	35.95	35.95	35.95	0	+0.00(+0.00%)
Nov 21, 2007	36.00	36.06	35.95	35.95	44,002	-0.00(-0.01%)
Nov 20, 2007	36.13	36.13	35.96	35.96	4,601	-0.02(-0.07%)
Nov 19, 2007	36.07	36.07	35.72	35.98	108,424	-0.01(-0.02%)
Nov 16, 2007	36.07	36.07	35.99	35.99	12,079	+0.00(+0.00%)
Nov 15, 2007	35.95	35.99	35.95	35.99	3,451	+0.10(+0.29%)
Nov 14, 2007	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 13, 2007	35.88	35.91	35.88	35.88	13,804	+0.00(+0.00%)
Nov 12, 2007	35.92	35.92	35.88	35.88	2,013	-0.03(-0.10%)
Nov 09, 2007	35.92	35.92	35.92	35.92	8,627	+0.03(+0.08%)
Nov 08, 2007	35.85	35.90	35.84	35.89	12,941	+0.02(+0.05%)
Nov 07, 2007	35.87	35.88	35.81	35.87	45,727	+0.01(+0.02%)
Nov 06, 2007	35.93	35.95	35.87	35.87	5,751	-0.14(-0.39%)
Nov 05, 2007	36.06	36.06	35.98	36.01	6,327	-0.06(-0.17%)
Nov 02, 2007	36.07	36.11	36.06	36.07	107,273	-0.00(-0.00%)
Nov 01, 2007	36.11	36.15	36.07	36.07	19,844	-0.06(-0.17%)
Oct 31, 2007	36.16	36.16	36.13	36.13	3,451	-0.07(-0.18%)
Oct 30, 2007	36.20	36.20	36.15	36.20	23,295	+0.08(+0.21%)
Oct 29, 2007	36.13	36.20	36.12	36.12	19,844	-0.08(-0.21%)
Oct 26, 2007	36.11	36.21	36.11	36.20	16,105	-0.05(-0.13%)
Oct 25, 2007	36.27	36.27	36.25	36.25	4,313	-0.09(-0.25%)
Oct 24, 2007	36.28	36.34	36.28	36.34	6,039	+0.07(+0.19%)
Oct 23, 2007	36.22	36.27	36.22	36.27	3,738	+0.07(+0.18%)
Oct 22, 2007	36.25	36.25	36.20	36.20	33,936	-0.03(-0.09%)
Oct 19, 2007	36.18	36.28	36.18	36.23	184,061	+0.11(+0.30%)
Oct 18, 2007	36.09	36.12	36.09	36.12	10,928	+0.07(+0.19%)
Oct 17, 2007	35.95	36.07	35.95	36.05	7,189	+0.11(+0.31%)
Oct 16, 2007	35.96	35.96	35.94	35.94	9,490	+0.03(+0.09%)
Oct 15, 2007	35.88	35.91	35.85	35.91	11,791	+0.02(+0.06%)
Oct 12, 2007	35.92	35.95	35.89	35.89	6,039	-0.06(-0.17%)
Oct 11, 2007	35.94	35.95	35.92	35.95	15,242	-0.03(-0.10%)
Oct 10, 2007	35.99	36.05	35.99	35.99	17,831	+0.03(+0.10%)
Oct 09, 2007	35.94	35.99	35.94	35.95	37,962	-0.23(-0.63%)
Oct 08, 2007	36.15	36.21	36.12	36.18	39,400	+0.10(+0.28%)

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.