Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	29.48	29.49	28.70	29.49	15,607	+1.08(+3.80%)
Sep 29, 2008	33.42	33.42	28.41	28.41	22,949	-1.97(-6.48%)
Sep 26, 2008	30.04	30.38	29.78	30.38	0	-0.18(-0.60%)
Sep 25, 2008	30.59	30.78	30.34	30.56	18,051	+0.45(+1.51%)
Sep 24, 2008	29.90	30.48	29.89	30.11	35,380	+0.92(+3.17%)
Sep 23, 2008	29.19	30.14	28.91	29.19	55,343	-0.69(-2.29%)
Sep 22, 2008	30.80	31.13	29.80	29.87	6,744	-1.48(-4.71%)
Sep 19, 2008	31.74	31.90	29.86	31.35	0	+0.65(+2.11%)
Sep 18, 2008	28.93	30.98	28.93	30.70	22,627	+1.68(+5.80%)
Sep 17, 2008	29.86	30.97	28.74	29.01	23,097	-1.05(-3.49%)
Sep 16, 2008	30.13	30.13	29.68	30.07	20,936	+0.39(+1.31%)
Sep 15, 2008	29.32	30.15	28.98	29.68	16,776	-1.11(-3.61%)
Sep 12, 2008	30.66	30.79	30.63	30.79	24,023	+0.25(+0.81%)
Sep 11, 2008	30.59	30.62	30.03	30.54	78,512	-0.01(-0.02%)
Sep 10, 2008	30.73	30.73	30.42	30.55	14,763	+0.15(+0.49%)
Sep 09, 2008	31.18	31.18	30.40	30.40	19,064	-0.39(-1.26%)
Sep 08, 2008	30.79	30.97	30.39	30.79	35,028	+0.23(+0.76%)
Sep 05, 2008	30.51	30.56	30.28	30.56	0	+0.16(+0.51%)
Sep 04, 2008	30.92	30.92	30.36	30.40	13,861	-0.68(-2.18%)
Sep 03, 2008	31.18	31.18	30.98	31.08	13,286	-0.17(-0.55%)
Sep 02, 2008	31.27	31.41	31.16	31.25	26,784	-0.73(-2.28%)
Aug 29, 2008	32.20	32.20	31.94	31.98	5,301	+0.29(+0.92%)
Aug 28, 2008	31.53	31.87	31.53	31.69	18,520	+0.37(+1.17%)
Aug 27, 2008	31.20	31.32	31.18	31.32	7,515	+0.06(+0.19%)
Aug 26, 2008	30.82	31.90	29.56	31.26	21,423	+0.29(+0.94%)
Aug 25, 2008	31.26	31.26	30.96	30.97	4,173	-0.32(-1.02%)
Aug 22, 2008	31.27	31.29	31.27	31.29	6,985	-0.22(-0.71%)
Aug 21, 2008	31.44	31.52	30.55	31.52	13,420	+0.22(+0.71%)
Aug 20, 2008	31.34	31.34	31.06	31.29	12,078	+0.57(+1.87%)
Aug 19, 2008	31.21	31.21	30.68	30.72	10,065	-0.57(-1.81%)
Aug 18, 2008	31.20	31.54	31.20	31.29	1,163	+0.34(+1.08%)
Aug 15, 2008	31.38	31.38	30.91	30.95	0	-0.22(-0.72%)
Aug 14, 2008	31.32	31.32	30.69	31.18	20,535	-0.09(-0.29%)
Aug 13, 2008	31.95	31.95	31.26	31.26	11,468	-0.81(-2.51%)
Aug 12, 2008	32.61	32.61	32.03	32.07	16,475	-0.39(-1.19%)
Aug 11, 2008	32.55	32.55	32.27	32.46	8,679	+0.17(+0.53%)
Aug 08, 2008	31.88	32.29	31.82	32.29	12,102	+0.27(+0.84%)
Aug 07, 2008	32.60	32.60	32.02	32.02	14,661	-0.31(-0.95%)
Aug 06, 2008	33.49	33.60	32.32	32.32	4,300	-0.16(-0.50%)
Aug 05, 2008	32.19	32.59	32.09	32.49	36,317	+0.27(+0.82%)
Aug 04, 2008	32.79	32.79	32.08	32.22	26,009	-0.99(-2.98%)
Aug 01, 2008	33.88	33.88	33.21	33.21	14,836	-0.43(-1.28%)
Jul 31, 2008	33.79	33.79	33.64	33.64	1,878	-0.11(-0.33%)
Jul 30, 2008	33.90	33.90	33.75	33.75	6,192	+0.30(+0.89%)
Jul 29, 2008	33.46	33.72	33.20	33.46	5,428	+0.05(+0.14%)
Jul 28, 2008	33.90	33.90	33.34	33.41	6,648	-0.28(-0.82%)
Jul 25, 2008	33.53	33.78	33.53	33.69	2,262	+0.08(+0.24%)
Jul 24, 2008	33.80	33.80	33.52	33.61	5,099	+0.08(+0.23%)
Jul 23, 2008	33.36	33.90	33.36	33.53	9,861	+0.25(+0.74%)
Jul 22, 2008	33.51	33.56	32.81	33.28	13,599	+0.19(+0.56%)
Jul 21, 2008	33.02	33.10	33.02	33.10	5,130	+0.28(+0.84%)
Jul 18, 2008	33.29	33.29	32.58	32.82	27,592	-1.06(-3.12%)
Jul 17, 2008	33.76	33.88	33.33	33.88	15,769	+0.20(+0.60%)
Jul 16, 2008	33.33	33.68	33.33	33.68	2,967	+0.55(+1.66%)
Jul 15, 2008	33.46	33.46	32.41	33.13	13,863	+0.04(+0.11%)
Jul 14, 2008	34.26	34.26	32.97	33.09	6,710	+0.01(+0.02%)
Jul 11, 2008	33.49	33.92	32.69	33.08	9,273	-0.05(-0.16%)
Jul 10, 2008	33.16	33.23	33.12	33.13	5,032	-0.03(-0.09%)
Jul 09, 2008	33.67	33.67	33.05	33.16	26,184	-0.92(-2.71%)
Jul 08, 2008	33.69	34.11	32.78	34.09	13,125	+0.19(+0.57%)
Jul 07, 2008	34.60	34.60	33.75	33.89	9,146	+0.14(+0.42%)
Jul 04, 2008	34.49	34.49	33.66	33.75	8,065	+0.00(+0.00%)
Jul 03, 2008	34.49	34.49	33.66	33.75	8,065	-0.07(-0.22%)
Jul 02, 2008	34.65	34.71	33.69	33.83	24,344	-1.04(-2.99%)
Jul 01, 2008	34.79	34.88	34.54	34.87	287,287	-0.26(-0.74%)
Jun 30, 2008	35.36	35.36	35.03	35.13	8,724	+0.43(+1.25%)
Jun 27, 2008	34.57	34.89	33.80	34.70	52,432	+0.48(+1.41%)
Jun 26, 2008	34.70	34.70	34.05	34.22	25,566	-0.69(-1.98%)
Jun 25, 2008	34.61	35.28	34.61	34.91	31,363	+0.27(+0.77%)
Jun 24, 2008	34.80	34.80	34.33	34.64	20,916	-0.05(-0.15%)
Jun 23, 2008	34.82	34.82	34.65	34.69	17,397	+0.07(+0.19%)
Jun 20, 2008	35.54	35.54	34.46	34.62	71,144	-0.63(-1.80%)
Jun 19, 2008	35.39	35.39	34.66	35.26	48,986	-0.28(-0.78%)
Jun 18, 2008	36.30	36.57	35.44	35.53	249,209	-0.34(-0.93%)
Jun 17, 2008	36.86	37.32	35.85	35.87	35,609	-0.12(-0.33%)
Jun 16, 2008	36.10	36.33	35.54	35.99	124,253	+0.39(+1.09%)
Jun 13, 2008	35.24	35.60	35.23	35.60	17,984	+0.39(+1.10%)
Jun 12, 2008	35.44	35.58	35.02	35.21	9,287	-0.44(-1.23%)
Jun 11, 2008	36.22	36.22	35.65	35.65	1,100	-0.19(-0.52%)
Jun 10, 2008	36.14	36.23	35.82	35.84	3,757	-0.80(-2.18%)
Jun 09, 2008	36.77	36.77	36.64	36.64	1,073	-0.28(-0.75%)
Jun 06, 2008	37.70	37.70	36.91	36.91	9,475	-1.32(-3.45%)
Jun 05, 2008	37.94	38.23	37.94	38.23	9,602	+0.10(+0.27%)
Jun 04, 2008	36.80	38.13	36.80	38.13	3,080	+0.67(+1.79%)
Jun 03, 2008	37.57	37.63	37.46	37.46	1,744	-0.34(-0.89%)
Jun 02, 2008	38.48	38.48	37.79	37.79	4,016	-0.06(-0.16%)
May 30, 2008	37.83	37.97	37.63	37.85	15,340	+0.37(+0.99%)
May 29, 2008	37.28	37.49	37.28	37.48	5,032	+0.52(+1.41%)
May 28, 2008	37.26	37.26	36.78	36.96	13,957	-0.57(-1.51%)
May 27, 2008	37.36	37.52	37.36	37.52	6,824	-0.15(-0.40%)
May 26, 2008	37.26	38.14	37.26	37.67	0	+0.00(+0.00%)
May 23, 2008	37.26	38.14	37.26	37.67	15,483	-0.19(-0.51%)
May 22, 2008	37.43	37.87	37.43	37.87	7,515	+0.42(+1.11%)
May 21, 2008	37.90	37.90	37.45	37.45	1,295	-0.53(-1.39%)
May 20, 2008	37.93	38.04	37.70	37.98	2,818	-0.31(-0.80%)
May 19, 2008	38.34	38.75	37.55	38.28	27,959	-0.06(-0.16%)
May 16, 2008	38.07	38.37	38.07	38.34	12,112	+0.12(+0.31%)
May 15, 2008	38.05	38.30	37.93	38.22	24,878	+1.21(+3.26%)
May 14, 2008	37.26	37.26	36.82	37.02	6,342	+0.28(+0.77%)
May 13, 2008	37.04	37.04	36.73	36.73	2,430	-0.19(-0.52%)
May 12, 2008	36.99	37.09	36.93	36.93	4,898	-0.03(-0.08%)
May 09, 2008	37.00	37.05	36.96	36.96	2,147	-0.61(-1.63%)
May 08, 2008	37.25	37.57	37.25	37.57	6,666	+0.90(+2.46%)
May 07, 2008	36.87	36.87	36.67	36.67	402	-0.42(-1.13%)
May 06, 2008	37.04	37.08	36.94	37.08	3,961	+0.15(+0.40%)
May 05, 2008	36.93	36.93	36.93	36.93	1,342	+0.47(+1.29%)
May 02, 2008	36.64	36.64	36.47	36.47	736	-0.04(-0.12%)
May 01, 2008	36.17	36.51	36.17	36.51	1,852	+0.21(+0.57%)
Apr 30, 2008	36.30	36.30	36.30	36.30	0	+0.00(+0.00%)
Apr 29, 2008	36.71	36.71	36.30	36.30	3,892	+0.02(+0.06%)
Apr 28, 2008	36.12	36.28	36.12	36.28	1,395	+0.33(+0.91%)
Apr 25, 2008	34.36	36.23	34.36	35.95	5,502	+0.38(+1.06%)
Apr 24, 2008	35.47	35.57	34.83	35.57	4,160	-0.10(-0.29%)
Apr 23, 2008	35.71	35.71	35.50	35.68	4,294	+0.25(+0.72%)
Apr 22, 2008	35.72	35.72	35.42	35.42	939	-0.31(-0.86%)
Apr 21, 2008	35.61	35.73	35.57	35.73	1,332	-0.16(-0.44%)
Apr 18, 2008	35.76	36.00	35.76	35.88	7,113	+0.12(+0.33%)
Apr 17, 2008	36.06	36.06	35.66	35.77	1,391	-0.25(-0.68%)
Apr 16, 2008	36.05	36.05	36.01	36.01	805	+0.57(+1.60%)
Apr 15, 2008	35.53	35.53	35.44	35.44	1,610	+0.04(+0.11%)
Apr 14, 2008	35.41	35.41	35.41	35.41	268	-0.10(-0.27%)
Apr 11, 2008	36.20	36.20	35.28	35.50	2,684	+0.58(+1.66%)
Apr 10, 2008	35.37	35.37	34.92	34.92	1,878	-0.32(-0.91%)
Apr 09, 2008	35.62	35.62	35.24	35.24	671	-0.64(-1.79%)
Apr 08, 2008	36.09	36.09	35.88	35.88	402	-0.45(-1.23%)
Apr 07, 2008	36.61	36.61	36.33	36.33	5,368	+0.37(+1.02%)
Apr 04, 2008	36.06	36.06	35.69	35.97	1,878	-0.16(-0.45%)
Apr 03, 2008	35.99	36.36	35.84	36.13	8,455	+0.49(+1.38%)
Apr 02, 2008	36.26	36.29	35.38	35.64	6,039	-0.62(-1.71%)
Apr 01, 2008	36.22	36.26	36.15	36.26	6,173	+0.50(+1.40%)
Mar 31, 2008	34.92	35.82	34.92	35.76	7,918	-0.37(-1.03%)
Mar 28, 2008	36.17	36.17	36.04	36.13	1,878	+0.63(+1.78%)
Mar 27, 2008	35.38	35.99	35.38	35.50	4,428	+0.10(+0.27%)
Mar 26, 2008	35.36	35.40	35.36	35.40	805	+0.50(+1.43%)
Mar 25, 2008	34.90	34.90	34.90	34.90	134	-0.32(-0.91%)
Mar 24, 2008	35.02	35.22	34.46	35.22	5,636	+1.25(+3.68%)
Mar 21, 2008	32.96	33.97	32.96	33.97	7,247	+0.00(+0.00%)
Mar 20, 2008	32.96	33.97	32.96	33.97	7,247	+0.75(+2.27%)
Mar 19, 2008	34.36	34.36	33.13	33.22	17,849	-0.31(-0.91%)
Mar 18, 2008	33.81	33.81	33.36	33.52	15,970	+0.17(+0.51%)
Mar 17, 2008	33.51	33.74	33.35	33.35	3,221	-0.18(-0.53%)
Mar 14, 2008	34.11	34.11	33.53	33.53	2,013	-0.63(-1.85%)
Mar 13, 2008	34.39	34.39	33.72	34.16	4,563	-0.57(-1.65%)
Mar 12, 2008	34.76	34.76	34.74	34.74	268	+0.31(+0.89%)
Mar 11, 2008	34.54	34.54	34.43	34.43	671	+0.54(+1.58%)
Mar 10, 2008	34.57	34.57	33.89	33.89	1,476	-0.41(-1.19%)
Mar 07, 2008	34.82	34.82	34.30	34.30	2,818	+0.03(+0.09%)
Mar 06, 2008	35.24	35.24	34.16	34.27	6,442	-0.01(-0.04%)
Mar 05, 2008	34.95	34.95	34.12	34.29	2,818	+0.05(+0.15%)
Mar 04, 2008	34.82	34.82	34.21	34.24	4,026	-0.74(-2.11%)
Mar 03, 2008	35.52	35.52	34.98	34.98	7,649	-0.54(-1.53%)
Feb 29, 2008	35.88	35.88	35.52	35.52	2,415	+0.30(+0.84%)
Feb 28, 2008	36.17	36.17	35.22	35.22	25,231	-0.83(-2.29%)
Feb 27, 2008	36.36	36.36	35.94	36.05	5,636	+0.78(+2.22%)
Feb 26, 2008	35.33	35.33	34.92	35.27	3,757	-0.50(-1.40%)
Feb 25, 2008	35.06	35.77	35.06	35.77	3,355	+0.74(+2.10%)
Feb 22, 2008	35.15	35.15	34.84	35.03	2,147	+0.04(+0.11%)
Feb 21, 2008	35.02	35.02	34.99	34.99	3,355	+0.74(+2.16%)
Feb 20, 2008	34.74	34.74	34.15	34.25	6,710	-1.24(-3.48%)
Feb 19, 2008	35.68	35.68	35.00	35.49	15,702	+0.45(+1.30%)
Feb 18, 2008	34.46	35.06	34.46	35.03	0	+0.00(+0.00%)
Feb 15, 2008	34.46	35.06	34.46	35.03	7,515	+0.71(+2.07%)
Feb 14, 2008	34.50	34.54	34.32	34.32	4,428	+0.68(+2.03%)
Feb 13, 2008	33.79	33.79	33.51	33.64	10,870	-0.28(-0.81%)
Feb 12, 2008	34.28	34.28	33.84	33.92	17,984	-0.46(-1.34%)
Feb 11, 2008	33.72	34.38	33.72	34.38	4,428	+0.16(+0.48%)
Feb 08, 2008	34.66	34.66	34.20	34.22	5,234	-0.67(-1.92%)
Feb 07, 2008	34.94	34.98	34.61	34.89	25,499	+0.16(+0.45%)
Feb 06, 2008	35.39	35.39	34.73	34.73	13,957	-1.07(-3.00%)
Feb 05, 2008	36.17	36.17	35.38	35.80	12,213	-0.63(-1.74%)
Feb 04, 2008	36.51	36.51	36.35	36.44	8,589	+0.27(+0.74%)
Feb 01, 2008	36.46	36.46	35.94	36.17	29,526	-0.10(-0.29%)
Jan 31, 2008	36.14	36.27	35.76	36.27	13,018	+1.56(+4.49%)
Jan 30, 2008	35.77	35.77	34.68	34.71	9,528	-0.35(-1.00%)
Jan 29, 2008	35.70	35.70	34.91	35.06	34,089	-0.44(-1.24%)
Jan 28, 2008	34.97	35.53	34.55	35.50	34,223	+0.41(+1.17%)
Jan 25, 2008	35.63	35.63	35.09	35.09	1,610	+0.78(+2.28%)
Jan 24, 2008	34.31	34.31	34.31	34.31	134	+1.36(+4.11%)
Jan 23, 2008	32.96	32.96	32.96	32.96	0	+0.00(+0.00%)
Jan 22, 2008	32.96	32.96	32.96	32.96	134	-1.97(-5.63%)
Jan 21, 2008	35.19	35.19	34.92	34.92	0	+0.00(+0.00%)
Jan 18, 2008	35.19	35.19	34.92	34.92	1,207	+0.93(+2.73%)
Jan 17, 2008	33.99	33.99	33.99	33.99	0	+0.00(+0.00%)
Jan 16, 2008	34.24	34.24	33.95	33.99	7,515	-2.90(-7.85%)
Jan 15, 2008	36.89	36.89	36.89	36.89	0	+0.00(+0.00%)
Jan 14, 2008	36.89	36.89	36.89	36.89	0	+0.00(+0.00%)
Jan 11, 2008	36.89	36.89	36.89	36.89	0	+0.00(+0.00%)
Jan 10, 2008	36.89	36.89	36.89	36.89	0	+0.00(+0.00%)
Jan 09, 2008	36.89	36.89	36.89	36.89	134	+0.45(+1.23%)
Jan 08, 2008	36.44	36.44	36.44	36.44	0	+0.00(+0.00%)
Jan 07, 2008	36.44	36.44	36.44	36.44	134	-0.77(-2.06%)
Jan 04, 2008	37.27	37.27	37.21	37.21	1,744	-0.89(-2.33%)
Jan 03, 2008	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jan 02, 2008	38.08	38.10	38.08	38.10	939	+0.80(+2.16%)
Jan 01, 2008	37.29	37.29	37.29	37.29	0	+0.00(+0.00%)
Dec 31, 2007	37.29	37.29	37.29	37.29	0	+0.00(+0.00%)
Dec 28, 2007	37.35	37.35	37.29	37.29	671	-0.52(-1.38%)
Dec 27, 2007	37.81	37.81	37.81	37.81	134	+0.67(+1.81%)
Dec 26, 2007	37.14	37.14	37.14	37.14	0	+0.00(+0.00%)
Dec 24, 2007	37.14	37.14	37.14	37.14	13,420	-0.01(-0.02%)

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.