Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.81	21.08	20.54	21.06	151,048	+0.87(+4.29%)
Sep 29, 2008	21.77	21.77	19.93	20.20	229,708	-2.15(-9.60%)
Sep 27, 2008	22.07	22.44	21.97	22.34	0	+0.00(+0.00%)
Sep 26, 2008	22.07	22.44	21.97	22.34	0	-0.27(-1.18%)
Sep 25, 2008	23.25	23.25	22.45	22.61	47,358	+0.06(+0.27%)
Sep 24, 2008	23.23	23.23	22.44	22.55	85,046	-1.50(-6.25%)
Sep 23, 2008	22.77	25.44	22.52	24.05	132,233	+1.05(+4.57%)
Sep 22, 2008	23.29	23.60	22.80	23.00	98,673	-0.28(-1.22%)
Sep 19, 2008	23.98	24.61	21.56	23.28	0	+1.09(+4.89%)
Sep 18, 2008	22.11	22.42	21.57	22.20	88,821	+0.79(+3.67%)
Sep 17, 2008	22.47	22.47	21.35	21.41	68,798	-0.84(-3.78%)
Sep 16, 2008	21.82	22.30	21.82	22.25	60,300	+0.26(+1.19%)
Sep 15, 2008	23.38	23.38	21.94	21.99	111,305	-1.10(-4.75%)
Sep 12, 2008	22.73	23.14	22.73	23.09	168,367	+0.50(+2.22%)
Sep 11, 2008	22.64	22.64	22.26	22.59	92,651	-0.44(-1.91%)
Sep 10, 2008	23.12	23.15	22.80	23.03	386,470	+0.24(+1.07%)
Sep 09, 2008	23.70	23.70	22.79	22.79	111,430	-0.79(-3.36%)
Sep 08, 2008	23.78	24.36	23.34	23.58	37,691	+0.34(+1.45%)
Sep 06, 2008	23.60	23.60	22.87	23.24	0	+0.00(+0.00%)
Sep 05, 2008	23.60	23.60	22.87	23.24	0	-0.07(-0.32%)
Sep 04, 2008	23.89	23.89	23.23	23.32	102,031	-0.94(-3.86%)
Sep 03, 2008	24.29	24.29	24.07	24.25	79,105	-0.04(-0.15%)
Sep 02, 2008	24.69	24.69	24.24	24.29	96,870	-0.41(-1.64%)
Aug 30, 2008	24.84	24.86	24.60	24.69	0	+0.00(+0.00%)
Aug 29, 2008	24.84	24.86	24.60	24.69	117,551	+0.12(+0.48%)
Aug 28, 2008	24.58	24.59	24.36	24.57	49,478	+0.31(+1.29%)
Aug 27, 2008	24.31	24.31	24.16	24.26	59,944	+0.12(+0.49%)
Aug 26, 2008	24.57	24.82	24.01	24.14	30,646	+0.24(+1.00%)
Aug 25, 2008	24.57	24.57	23.91	23.91	46,952	-0.44(-1.82%)
Aug 23, 2008	24.01	24.45	24.01	24.35	0	+0.00(+0.00%)
Aug 22, 2008	24.01	24.45	24.01	24.35	45,539	+0.11(+0.44%)
Aug 21, 2008	24.30	24.38	24.14	24.24	76,029	+0.22(+0.93%)
Aug 20, 2008	24.06	24.11	23.92	24.02	13,665	+0.23(+0.97%)
Aug 19, 2008	24.01	24.17	23.79	23.79	75,052	-0.56(-2.30%)
Aug 18, 2008	24.52	24.66	24.16	24.35	88,199	+0.02(+0.08%)
Aug 16, 2008	24.74	24.74	24.28	24.33	0	+0.00(+0.00%)
Aug 15, 2008	24.74	24.74	24.28	24.33	0	-0.27(-1.09%)
Aug 14, 2008	24.46	24.73	24.32	24.60	63,081	+0.04(+0.15%)
Aug 13, 2008	24.63	24.77	24.43	24.56	54,178	-0.29(-1.15%)
Aug 12, 2008	25.24	25.24	24.84	24.85	78,572	-0.52(-2.04%)
Aug 11, 2008	25.37	25.45	25.26	25.37	44,202	+0.07(+0.30%)
Aug 08, 2008	25.03	25.30	24.92	25.29	44,625	+0.14(+0.56%)
Aug 07, 2008	25.53	25.87	25.10	25.15	59,262	-0.48(-1.87%)
Aug 06, 2008	25.66	25.76	25.39	25.63	28,847	+0.09(+0.37%)
Aug 05, 2008	25.22	25.72	25.00	25.53	53,988	+0.55(+2.19%)
Aug 04, 2008	25.17	25.17	24.99	24.99	13,560	-0.31(-1.23%)
Aug 01, 2008	25.94	25.94	25.30	25.30	50,232	-0.32(-1.24%)
Jul 31, 2008	25.85	25.85	25.62	25.62	56,853	-0.29(-1.13%)
Jul 30, 2008	26.07	26.07	25.74	25.91	65,566	+0.23(+0.90%)
Jul 29, 2008	25.68	25.82	25.25	25.68	107,718	+0.21(+0.81%)
Jul 28, 2008	26.16	26.16	25.41	25.47	869,650	-0.46(-1.76%)
Jul 25, 2008	26.26	26.26	25.75	25.93	77,530	+0.05(+0.19%)
Jul 24, 2008	26.81	26.81	25.87	25.88	56,983	-0.53(-2.01%)
Jul 23, 2008	27.37	27.37	26.31	26.41	61,004	+0.22(+0.83%)
Jul 22, 2008	25.99	26.19	25.77	26.19	49,424	+0.02(+0.10%)
Jul 21, 2008	26.19	26.19	26.04	26.16	29,262	+0.34(+1.30%)
Jul 18, 2008	25.92	27.89	25.73	25.83	36,219	-0.21(-0.82%)
Jul 17, 2008	25.69	26.06	25.69	26.04	21,088	+0.56(+2.21%)
Jul 16, 2008	24.94	25.48	24.76	25.48	55,561	+0.27(+1.09%)
Jul 15, 2008	25.01	25.64	24.62	25.20	204,136	-0.05(-0.20%)
Jul 14, 2008	24.95	25.34	24.01	25.25	50,416	+0.00(+0.00%)
Jul 11, 2008	25.56	25.74	25.07	25.25	17,459	-0.31(-1.22%)
Jul 10, 2008	25.53	25.65	25.45	25.57	19,048	+0.04(+0.15%)
Jul 09, 2008	26.19	26.19	25.53	25.53	345,448	-0.54(-2.06%)
Jul 08, 2008	25.65	26.35	25.35	26.06	149,984	+0.28(+1.09%)
Jul 07, 2008	25.72	30.80	25.57	25.78	143,602	+0.06(+0.22%)
Jul 04, 2008	26.13	26.13	25.57	25.73	14,973	+0.00(+0.00%)
Jul 03, 2008	26.13	26.13	25.57	25.73	14,973	-0.54(-2.04%)
Jul 02, 2008	26.50	26.50	26.00	26.26	49,576	-0.44(-1.66%)
Jul 01, 2008	26.54	26.78	26.28	26.71	213,455	-0.72(-2.63%)
Jun 30, 2008	27.39	27.78	26.81	27.43	2,548,867	+0.48(+1.77%)
Jun 27, 2008	26.99	26.99	26.94	26.95	3,499	+0.14(+0.51%)
Jun 26, 2008	27.27	27.44	26.81	26.81	62,569	-0.67(-2.45%)
Jun 25, 2008	27.42	27.81	27.31	27.49	37,595	+0.11(+0.41%)
Jun 24, 2008	27.44	27.68	27.21	27.37	32,772	-0.22(-0.79%)
Jun 23, 2008	28.05	28.05	27.51	27.59	19,311	-0.08(-0.29%)
Jun 20, 2008	27.86	27.86	27.52	27.67	30,580	-0.51(-1.81%)
Jun 19, 2008	28.50	28.50	27.97	28.19	12,880	-0.09(-0.33%)
Jun 18, 2008	28.40	28.40	28.09	28.28	35,245	-0.44(-1.54%)
Jun 17, 2008	28.85	29.37	28.66	28.72	12,576	+0.17(+0.61%)
Jun 16, 2008	28.46	28.59	28.33	28.55	26,964	+0.22(+0.77%)
Jun 13, 2008	27.98	28.33	27.98	28.33	40,347	+0.29(+1.05%)
Jun 12, 2008	28.50	28.50	27.97	28.04	41,577	-0.21(-0.75%)
Jun 11, 2008	28.54	28.54	28.12	28.25	18,253	-0.44(-1.52%)
Jun 10, 2008	28.63	29.06	28.57	28.68	27,958	-0.46(-1.58%)
Jun 09, 2008	29.99	29.99	29.11	29.15	28,444	-0.31(-1.04%)
Jun 06, 2008	29.91	29.93	29.35	29.45	35,563	-0.79(-2.62%)
Jun 05, 2008	29.73	30.24	29.73	30.24	20,676	+0.58(+1.95%)
Jun 04, 2008	29.83	29.83	29.63	29.66	44,792	-0.31(-1.04%)
Jun 03, 2008	29.94	29.97	29.62	29.97	298,308	+0.29(+0.99%)
Jun 02, 2008	30.31	30.32	29.62	29.68	49,353	-0.41(-1.35%)
May 30, 2008	30.11	30.12	29.95	30.09	16,660	+0.16(+0.54%)
May 29, 2008	29.84	29.93	29.78	29.92	11,673	+0.00(+0.00%)
May 28, 2008	29.87	29.92	29.78	29.92	18,185	+0.02(+0.08%)
May 27, 2008	30.01	30.01	29.78	29.90	44,213	-0.34(-1.13%)
May 26, 2008	30.38	30.38	30.07	30.24	0	+0.00(+0.00%)
May 23, 2008	30.38	30.38	30.07	30.24	30,377	-0.14(-0.45%)
May 22, 2008	30.34	30.54	30.34	30.38	11,115	+0.18(+0.59%)
May 21, 2008	30.47	30.47	30.20	30.20	21,837	-0.13(-0.42%)
May 20, 2008	30.54	30.54	30.20	30.33	70,296	-0.25(-0.82%)
May 19, 2008	30.79	30.79	30.58	30.58	44,667	-0.13(-0.43%)
May 16, 2008	30.34	30.71	30.34	30.71	21,564	+0.41(+1.34%)
May 15, 2008	30.32	30.37	30.15	30.31	17,035	+0.29(+0.98%)
May 14, 2008	30.23	30.23	30.01	30.01	32,984	-0.04(-0.13%)
May 13, 2008	30.42	30.42	29.94	30.05	71,163	-0.26(-0.84%)
May 12, 2008	30.27	30.40	29.96	30.31	28,026	+0.34(+1.14%)
May 09, 2008	29.96	29.96	29.74	29.96	17,084	-0.07(-0.25%)
May 08, 2008	30.21	30.21	30.04	30.04	17,850	+0.32(+1.09%)
May 07, 2008	30.40	30.40	29.70	29.71	18,019	-0.30(-0.99%)
May 06, 2008	30.04	30.25	29.63	30.01	63,637	+0.26(+0.88%)
May 05, 2008	30.14	30.14	29.63	29.75	36,268	-0.14(-0.46%)
May 02, 2008	30.10	30.24	29.61	29.89	35,614	+0.19(+0.65%)
May 01, 2008	29.71	29.76	29.23	29.69	84,018	+0.23(+0.78%)
Apr 30, 2008	29.77	29.77	29.12	29.46	35,380	+0.29(+1.01%)
Apr 29, 2008	29.43	29.43	29.15	29.17	28,972	-0.26(-0.87%)
Apr 28, 2008	29.81	29.81	29.26	29.43	16,562	+0.12(+0.40%)
Apr 25, 2008	29.68	29.86	29.01	29.31	61,900	+0.19(+0.64%)
Apr 24, 2008	29.56	29.56	28.78	29.12	26,213	-0.12(-0.43%)
Apr 23, 2008	29.31	29.31	29.18	29.25	8,042	+0.02(+0.09%)
Apr 22, 2008	29.68	29.68	29.18	29.22	24,884	-0.07(-0.26%)
Apr 21, 2008	29.34	29.34	29.17	29.30	13,610	-0.01(-0.04%)
Apr 18, 2008	29.15	29.40	29.15	29.31	8,244	+0.22(+0.77%)
Apr 17, 2008	28.90	29.18	28.90	29.08	10,969	-0.13(-0.45%)
Apr 16, 2008	28.97	29.31	28.97	29.21	32,724	+0.90(+3.19%)
Apr 15, 2008	28.60	28.68	28.26	28.31	37,410	-0.03(-0.11%)
Apr 14, 2008	28.48	28.48	28.30	28.34	49,978	-0.18(-0.63%)
Apr 11, 2008	28.64	28.64	28.38	28.52	29,026	-0.05(-0.17%)
Apr 10, 2008	28.67	28.79	28.44	28.57	27,904	-0.14(-0.48%)
Apr 09, 2008	29.13	29.13	28.71	28.71	8,018	-0.24(-0.82%)
Apr 08, 2008	29.23	29.23	28.81	28.95	26,941	-0.40(-1.36%)
Apr 07, 2008	29.91	29.91	29.33	29.34	70,882	+0.15(+0.51%)
Apr 04, 2008	29.61	29.61	29.08	29.20	14,753	+0.03(+0.11%)
Apr 03, 2008	29.41	29.41	28.88	29.16	23,253	+0.02(+0.06%)
Apr 02, 2008	29.97	29.97	29.12	29.15	36,243	-0.31(-1.06%)
Apr 01, 2008	29.06	29.47	28.93	29.46	141,124	+0.55(+1.90%)
Mar 31, 2008	28.64	28.94	28.64	28.91	26,941	+0.47(+1.64%)
Mar 28, 2008	28.80	28.81	28.34	28.44	28,705	-0.05(-0.18%)
Mar 27, 2008	28.84	28.84	28.37	28.49	10,584	+0.25(+0.88%)
Mar 26, 2008	28.61	28.75	28.04	28.24	38,488	+0.23(+0.82%)
Mar 25, 2008	27.75	28.01	27.67	28.01	32,715	+0.91(+3.34%)
Mar 24, 2008	27.03	27.12	26.88	27.11	10,103	+0.22(+0.81%)
Mar 21, 2008	26.78	26.89	26.41	26.89	12,027	+0.00(+0.00%)
Mar 20, 2008	26.78	26.89	26.41	26.89	12,027	+0.09(+0.35%)
Mar 19, 2008	27.66	27.66	26.79	26.79	12,669	-1.00(-3.59%)
Mar 18, 2008	28.02	28.02	27.34	27.79	42,176	+0.87(+3.22%)
Mar 17, 2008	27.75	27.75	26.67	26.93	18,121	-0.48(-1.75%)
Mar 14, 2008	28.15	28.15	27.26	27.41	77,137	-0.82(-2.92%)
Mar 13, 2008	27.33	28.23	27.33	28.23	11,065	+0.32(+1.16%)
Mar 12, 2008	28.19	28.19	27.90	27.90	18,282	-0.04(-0.13%)
Mar 11, 2008	28.05	28.05	27.39	27.94	5,773	+0.97(+3.61%)
Mar 10, 2008	28.09	28.09	26.69	26.97	21,810	-0.34(-1.23%)
Mar 07, 2008	27.75	27.75	25.88	27.31	20,687	-0.45(-1.62%)
Mar 06, 2008	28.43	28.43	27.75	27.75	34,479	-0.35(-1.24%)
Mar 05, 2008	28.33	28.33	27.94	28.10	46,346	+0.32(+1.17%)
Mar 04, 2008	28.14	28.14	27.50	27.78	42,978	-0.36(-1.26%)
Mar 03, 2008	28.86	28.87	28.10	28.14	77,137	-0.23(-0.81%)
Feb 29, 2008	28.68	28.68	28.21	28.37	17,640	-0.60(-2.09%)
Feb 28, 2008	29.48	29.48	28.68	28.97	21,649	-0.12(-0.43%)
Feb 27, 2008	29.06	29.12	28.98	29.10	15,235	-0.05(-0.17%)
Feb 26, 2008	28.93	29.75	28.56	29.15	140,162	+0.61(+2.14%)
Feb 25, 2008	28.83	28.83	28.10	28.53	16,999	-0.01(-0.04%)
Feb 22, 2008	29.06	29.06	28.02	28.55	21,649	+0.10(+0.35%)
Feb 21, 2008	29.35	29.35	28.29	28.45	32,875	+0.19(+0.68%)
Feb 20, 2008	29.42	29.52	28.01	28.25	34,960	-0.24(-0.85%)
Feb 19, 2008	28.87	28.87	28.42	28.50	47,629	+0.46(+1.65%)
Feb 18, 2008	27.87	28.16	27.72	28.04	0	+0.00(+0.00%)
Feb 15, 2008	27.87	28.16	27.72	28.04	64,949	+0.23(+0.83%)
Feb 14, 2008	27.91	27.92	27.80	27.80	7,858	+0.41(+1.50%)
Feb 13, 2008	27.57	27.59	27.39	27.39	41,695	-0.06(-0.20%)
Feb 12, 2008	26.99	27.47	26.99	27.45	9,301	+0.19(+0.69%)
Feb 11, 2008	27.84	27.84	26.91	27.26	19,885	+0.37(+1.37%)
Feb 08, 2008	26.35	28.37	26.35	26.89	41,214	+0.34(+1.27%)
Feb 07, 2008	27.36	27.36	26.56	26.56	25,338	-1.17(-4.23%)
Feb 06, 2008	28.06	28.06	27.64	27.73	7,376	+0.10(+0.36%)
Feb 05, 2008	28.37	28.37	27.63	27.63	11,706	-1.42(-4.89%)
Feb 04, 2008	28.72	29.17	28.72	29.05	4,650	+0.59(+2.06%)
Feb 01, 2008	28.98	28.98	28.43	28.47	21,489	-0.01(-0.02%)
Jan 31, 2008	26.42	28.47	26.42	28.47	24,376	+0.24(+0.86%)
Jan 30, 2008	29.53	29.53	26.81	28.23	9,942	+0.19(+0.67%)
Jan 29, 2008	28.00	28.16	27.79	28.04	18,763	+0.38(+1.37%)
Jan 28, 2008	28.05	28.05	27.42	27.66	15,235	-0.12(-0.45%)
Jan 25, 2008	28.28	28.28	27.77	27.79	21,970	+0.05(+0.18%)
Jan 24, 2008	28.46	28.46	27.70	27.74	46,506	-1.52(-5.18%)
Jan 23, 2008	26.31	29.25	26.25	29.25	94,457	+0.95(+3.37%)
Jan 22, 2008	28.68	54.91	25.65	28.30	22,772	+0.84(+3.07%)
Jan 21, 2008	27.64	27.64	27.46	27.46	0	+0.00(+0.00%)
Jan 18, 2008	27.64	27.64	27.46	27.46	5,933	-0.04(-0.16%)
Jan 17, 2008	28.29	28.29	27.29	27.50	25,658	+0.08(+0.30%)
Jan 16, 2008	27.90	27.90	27.39	27.42	7,216	-0.99(-3.47%)
Jan 15, 2008	28.62	28.68	28.37	28.40	21,329	-0.73(-2.50%)
Jan 14, 2008	30.26	30.26	28.98	29.13	16,036	+0.30(+1.04%)
Jan 11, 2008	28.84	28.84	28.51	28.83	3,848	-0.21(-0.73%)
Jan 10, 2008	29.10	29.10	28.93	29.05	11,867	-0.42(-1.42%)
Jan 09, 2008	29.97	29.97	28.98	29.46	16,517	-0.24(-0.80%)
Jan 08, 2008	30.32	30.32	29.67	29.70	5,612	-0.03(-0.10%)
Jan 07, 2008	29.76	29.77	29.48	29.73	27,102	-0.51(-1.69%)
Jan 04, 2008	32.21	32.21	30.24	30.24	16,999	-1.08(-3.44%)
Jan 03, 2008	31.18	31.32	31.05	31.32	13,150	-0.02(-0.08%)
Jan 02, 2008	31.25	31.37	30.58	31.35	39,771	-0.44(-1.39%)
Jan 01, 2008	31.24	31.79	30.99	31.79	102,154	+0.00(+0.00%)
Dec 31, 2007	31.24	31.79	30.99	31.79	102,154	+0.58(+1.86%)
Dec 28, 2007	31.19	31.24	30.87	31.21	57,732	+0.27(+0.89%)
Dec 27, 2007	31.12	31.14	30.73	30.93	58,855	+0.28(+0.92%)
Dec 26, 2007	31.33	31.33	30.65	30.65	36,243	-0.25(-0.81%)
Dec 24, 2007	31.40	31.40	30.69	30.90	55,006	+0.16(+0.53%)
Dec 21, 2007	30.82	30.92	30.33	30.74	75,052	+0.53(+1.75%)
Dec 20, 2007	30.97	30.97	29.91	30.21	31,271	-0.19(-0.62%)
Dec 19, 2007	33.05	33.05	30.09	30.40	28,385	+0.16(+0.52%)
Dec 18, 2007	30.65	30.65	30.24	30.24	6,414	-0.11(-0.37%)
Dec 17, 2007	30.37	30.45	30.27	30.36	11,867	-1.38(-4.36%)
Dec 14, 2007	31.81	31.91	31.74	31.74	8,339	-0.22(-0.68%)
Dec 13, 2007	31.58	31.96	31.58	31.96	18,602	+0.04(+0.14%)

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.