Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	37.24	37.30	36.11	36.11	7,154	-0.35(-0.96%)
Oct 30, 2008	35.67	37.02	35.67	36.46	8,892	+0.74(+2.08%)
Oct 29, 2008	36.10	36.50	35.60	35.72	10,694	-2.20(-5.81%)
Oct 28, 2008	36.41	38.15	36.41	37.92	14,178	+0.15(+0.40%)
Oct 27, 2008	38.27	38.39	36.71	37.77	11,875	+0.00(+0.00%)
Oct 24, 2008	38.16	38.16	37.08	37.77	11,292	+0.68(+1.83%)
Oct 23, 2008	36.93	37.18	36.30	37.09	56,269	+0.31(+0.84%)
Oct 22, 2008	36.36	36.81	36.06	36.78	10,883	+1.36(+3.85%)
Oct 21, 2008	34.89	35.57	34.89	35.42	2,407	+1.03(+3.00%)
Oct 20, 2008	34.80	35.24	33.81	34.39	8,377	-0.89(-2.52%)
Oct 17, 2008	35.77	35.77	34.70	35.28	10,890	-0.22(-0.62%)
Oct 16, 2008	35.23	35.99	34.54	35.50	9,240	+0.67(+1.92%)
Oct 15, 2008	33.97	34.84	33.97	34.83	11,868	+1.08(+3.20%)
Oct 14, 2008	32.67	33.87	32.67	33.75	4,975	+0.41(+1.23%)
Oct 13, 2008	33.38	33.73	33.01	33.34	4,022	-0.34(-1.01%)
Oct 10, 2008	33.10	34.09	33.10	33.68	12,609	+1.13(+3.47%)
Oct 09, 2008	31.91	32.67	31.58	32.55	11,447	+0.32(+0.99%)
Oct 08, 2008	32.23	32.42	31.55	32.23	14,925	+0.35(+1.10%)
Oct 07, 2008	31.60	32.49	31.60	31.88	7,999	-0.32(-0.99%)
Oct 06, 2008	31.66	32.20	31.64	32.20	36,273	+1.23(+3.97%)
Oct 03, 2008	31.42	31.42	30.16	30.97	13,335	+0.32(+1.04%)
Oct 02, 2008	29.95	30.65	29.93	30.65	9,690	+1.77(+6.11%)
Oct 01, 2008	29.56	29.77	28.88	28.88	8,835	-0.05(-0.16%)
Sep 30, 2008	29.12	29.13	28.79	28.93	6,400	-0.27(-0.92%)
Sep 29, 2008	28.42	29.38	28.42	29.20	13,948	+1.61(+5.84%)
Sep 26, 2008	27.71	27.94	27.59	27.59	0	+0.07(+0.26%)
Sep 25, 2008	27.97	27.97	27.24	27.52	16,443	-0.04(-0.15%)
Sep 24, 2008	27.09	27.56	26.49	27.56	7,500	+0.16(+0.58%)
Sep 23, 2008	27.18	27.59	27.13	27.40	1,659	+0.28(+1.03%)
Sep 22, 2008	26.72	27.26	26.72	27.12	14,227	+0.67(+2.53%)
Sep 19, 2008	28.00	28.51	26.33	26.45	0	-1.82(-6.44%)
Sep 18, 2008	29.25	29.80	27.68	28.27	52,534	-0.73(-2.52%)
Sep 17, 2008	29.80	29.80	29.00	29.00	49,340	-0.70(-2.36%)
Sep 16, 2008	29.25	29.89	29.25	29.70	42,418	+0.65(+2.24%)
Sep 15, 2008	29.07	29.09	28.00	29.05	32,448	+0.81(+2.87%)
Sep 12, 2008	28.18	28.34	28.18	28.24	1,532	-0.27(-0.95%)
Sep 11, 2008	28.52	28.70	28.31	28.51	4,269	+0.12(+0.42%)
Sep 10, 2008	28.22	28.54	28.14	28.39	4,523	-0.05(-0.18%)
Sep 09, 2008	28.14	28.44	28.14	28.44	3,234	+0.74(+2.67%)
Sep 08, 2008	27.39	27.89	27.12	27.70	102,429	+0.07(+0.25%)
Sep 05, 2008	27.53	27.75	27.53	27.63	0	+0.44(+1.63%)
Sep 04, 2008	27.30	27.30	27.07	27.19	2,844	+0.26(+0.96%)
Sep 03, 2008	27.12	27.25	26.93	26.93	3,582	-0.23(-0.85%)
Sep 02, 2008	28.15	28.15	27.01	27.16	2,773	+1.59(+6.22%)
Aug 29, 2008	25.64	25.64	25.57	25.57	800	-0.20(-0.78%)
Aug 28, 2008	25.26	25.87	25.26	25.77	1,757	+0.25(+0.98%)
Aug 27, 2008	25.52	25.52	25.52	25.52	0	+0.00(+0.00%)
Aug 26, 2008	25.51	25.54	25.51	25.52	1,755	-0.16(-0.62%)
Aug 25, 2008	25.58	25.71	25.58	25.68	1,058	+0.12(+0.47%)
Aug 22, 2008	25.44	25.56	25.44	25.56	300	+0.97(+3.94%)
Aug 21, 2008	25.02	25.03	24.49	24.59	53,050	-0.92(-3.61%)
Aug 20, 2008	25.79	25.86	25.51	25.51	5,292	-0.23(-0.89%)
Aug 19, 2008	25.73	25.81	25.60	25.74	2,500	-0.22(-0.85%)
Aug 18, 2008	26.16	26.23	25.96	25.96	660	-0.31(-1.18%)
Aug 15, 2008	26.30	26.44	26.26	26.27	0	+0.03(+0.11%)
Aug 14, 2008	26.24	26.24	26.24	26.24	3,300	+0.49(+1.90%)
Aug 13, 2008	26.20	26.20	25.75	25.75	3,530	-0.68(-2.57%)
Aug 12, 2008	26.26	26.45	26.26	26.43	1,441	+0.22(+0.84%)
Aug 11, 2008	26.43	26.43	26.16	26.21	9,910	-0.04(-0.14%)
Aug 08, 2008	25.94	26.25	25.94	26.25	2,300	+0.75(+2.93%)
Aug 07, 2008	25.49	25.61	25.32	25.50	940	-0.25(-0.97%)
Aug 06, 2008	25.38	25.80	25.38	25.75	500	+0.22(+0.86%)
Aug 05, 2008	25.60	25.62	25.19	25.53	10,400	+0.28(+1.11%)
Aug 04, 2008	24.50	25.31	24.50	25.25	1,900	+0.95(+3.93%)
Aug 01, 2008	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Jul 31, 2008	24.41	24.41	24.30	24.30	1,800	-0.13(-0.55%)
Jul 30, 2008	24.59	24.59	24.42	24.43	502	-0.09(-0.38%)
Jul 29, 2008	24.52	24.52	24.44	24.52	2,300	+0.40(+1.67%)
Jul 28, 2008	24.01	24.12	23.99	24.12	1,800	-0.09(-0.39%)
Jul 25, 2008	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Jul 24, 2008	24.15	24.21	24.15	24.21	1,300	+0.03(+0.14%)
Jul 23, 2008	24.10	24.27	23.83	24.18	5,331	+0.37(+1.55%)
Jul 22, 2008	23.51	23.81	23.51	23.81	1,850	+0.41(+1.76%)
Jul 21, 2008	23.47	23.51	23.33	23.40	5,745	-0.09(-0.39%)
Jul 18, 2008	23.49	23.49	23.49	23.49	550	+0.84(+3.71%)
Jul 17, 2008	22.57	22.65	22.48	22.65	1,750	+0.00(+0.00%)
Jul 16, 2008	22.56	22.89	22.44	22.65	14,259	+0.33(+1.48%)
Jul 15, 2008	21.86	22.50	21.86	22.32	10,211	+0.62(+2.86%)
Jul 14, 2008	21.70	21.70	21.70	21.70	150	+0.29(+1.35%)
Jul 11, 2008	20.97	21.55	20.97	21.41	31,332	-0.71(-3.21%)
Jul 10, 2008	22.01	22.19	22.01	22.12	4,000	-0.17(-0.76%)
Jul 09, 2008	22.38	22.38	22.29	22.29	1,600	-0.22(-0.98%)
Jul 08, 2008	22.29	22.65	22.24	22.51	39,516	+0.88(+4.07%)
Jul 07, 2008	21.71	21.71	21.60	21.63	7,600	+0.47(+2.22%)
Jul 04, 2008	21.16	21.16	21.16	21.16	100	+0.00(+0.00%)
Jul 03, 2008	21.16	21.16	21.16	21.16	100	-0.07(-0.33%)
Jul 02, 2008	21.91	21.91	21.23	21.23	755	-0.53(-2.44%)
Jul 01, 2008	21.74	21.76	21.57	21.76	1,400	-0.02(-0.09%)
Jun 30, 2008	21.78	21.78	21.78	21.78	200	+0.45(+2.11%)
Jun 27, 2008	21.31	21.33	21.31	21.33	400	-0.40(-1.84%)
Jun 26, 2008	21.73	21.73	21.73	21.73	1,000	-0.48(-2.16%)
Jun 25, 2008	22.47	22.47	22.21	22.21	400	-0.03(-0.13%)
Jun 24, 2008	22.24	22.24	22.24	22.24	0	+0.00(+0.00%)
Jun 23, 2008	22.24	22.24	22.24	22.24	0	+0.00(+0.00%)
Jun 20, 2008	22.24	22.24	22.24	22.24	0	+0.00(+0.00%)
Jun 19, 2008	22.24	22.24	22.24	22.24	0	+0.00(+0.00%)
Jun 18, 2008	22.10	22.24	22.10	22.24	8,000	-0.08(-0.36%)
Jun 17, 2008	22.32	22.32	22.32	22.32	0	+0.00(+0.00%)
Jun 16, 2008	22.32	22.32	22.32	22.32	1,000	+0.01(+0.04%)
Jun 13, 2008	22.31	22.31	22.31	22.31	200	-0.01(-0.04%)
Jun 12, 2008	22.73	22.76	22.32	22.32	1,600	+0.16(+0.72%)
Jun 11, 2008	22.16	22.16	22.16	22.16	100	-0.61(-2.68%)
Jun 10, 2008	22.77	22.77	22.77	22.77	3,000	+0.06(+0.26%)
Jun 09, 2008	22.60	22.71	22.60	22.71	3,500	+0.13(+0.57%)
Jun 06, 2008	23.08	23.08	22.53	22.58	7,400	-1.33(-5.56%)
Jun 05, 2008	24.48	24.51	23.87	23.91	4,050	-0.24(-0.99%)
Jun 04, 2008	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Jun 03, 2008	24.15	24.15	24.13	24.15	1,700	+0.23(+0.95%)
Jun 02, 2008	24.29	24.29	23.78	23.92	2,450	-0.43(-1.76%)
May 30, 2008	24.35	24.35	24.35	24.35	0	+0.00(+0.00%)
May 29, 2008	23.94	24.41	23.67	24.35	3,519	+0.76(+3.22%)
May 28, 2008	23.97	24.09	23.50	23.59	12,807	+0.15(+0.64%)
May 27, 2008	23.54	23.55	23.44	23.44	3,300	+0.34(+1.47%)
May 26, 2008	23.04	23.10	23.04	23.10	0	+0.00(+0.00%)
May 23, 2008	23.04	23.10	23.04	23.10	252	+0.09(+0.39%)
May 22, 2008	22.82	23.03	22.82	23.01	25,750	-0.59(-2.50%)
May 21, 2008	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
May 20, 2008	23.48	23.67	23.48	23.60	10,700	-0.37(-1.54%)
May 19, 2008	24.00	24.00	23.97	23.97	4,000	-0.01(-0.04%)
May 16, 2008	23.93	23.98	23.93	23.98	690	-0.76(-3.07%)
May 15, 2008	24.21	24.74	24.21	24.74	5,150	+0.49(+2.02%)
May 14, 2008	24.25	24.25	24.25	24.25	0	+0.00(+0.00%)
May 13, 2008	24.25	24.25	24.25	24.25	0	+0.00(+0.00%)
May 12, 2008	24.18	24.25	24.18	24.25	400	+0.22(+0.92%)
May 09, 2008	24.01	24.23	24.01	24.03	3,000	-0.47(-1.92%)
May 08, 2008	24.55	24.55	24.38	24.50	7,404	-0.24(-0.97%)
May 07, 2008	24.84	24.84	24.74	24.74	1,200	-0.09(-0.36%)
May 06, 2008	25.15	25.15	24.70	24.83	4,120	-0.30(-1.19%)
May 05, 2008	25.23	25.69	25.01	25.13	10,190	-0.48(-1.86%)
May 02, 2008	26.12	27.65	25.59	25.61	4,507	-0.62(-2.38%)

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.