Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.06	35.27	34.94	34.94	12,712	-0.09(-0.25%)
Jul 30, 2008	35.00	35.21	34.80	35.02	54,023	+0.20(+0.59%)
Jul 29, 2008	34.82	34.87	34.40	34.82	21,488	+0.39(+1.12%)
Jul 28, 2008	34.81	34.96	34.43	34.43	60,071	-0.42(-1.20%)
Jul 25, 2008	34.86	35.05	34.82	34.85	34,881	-0.01(-0.02%)
Jul 24, 2008	35.63	35.63	34.86	34.86	18,043	-0.75(-2.11%)
Jul 23, 2008	35.48	35.75	35.48	35.61	5,555	+0.47(+1.35%)
Jul 22, 2008	35.04	35.18	34.90	35.13	24,282	-0.01(-0.04%)
Jul 21, 2008	35.88	35.88	35.14	35.15	420,432	+0.15(+0.44%)
Jul 18, 2008	36.94	36.94	34.70	34.99	8,092	+0.03(+0.08%)
Jul 17, 2008	35.06	35.13	34.80	34.97	169,034	+0.46(+1.33%)
Jul 16, 2008	33.99	34.56	33.89	34.51	876,659	+0.33(+0.96%)
Jul 15, 2008	34.31	34.32	33.69	34.18	31,068	-0.36(-1.04%)
Jul 14, 2008	34.91	34.99	34.42	34.53	1,686,609	-0.14(-0.40%)
Jul 11, 2008	34.74	34.93	34.35	34.67	738,947	-0.25(-0.73%)
Jul 10, 2008	34.93	35.16	34.72	34.93	42,410	-0.12(-0.34%)
Jul 09, 2008	35.36	35.70	34.82	35.05	155,648	-0.08(-0.23%)
Jul 08, 2008	34.86	35.13	34.49	35.13	4,209	-0.10(-0.29%)
Jul 07, 2008	34.32	37.01	34.31	35.23	20,337	+0.14(+0.40%)
Jul 04, 2008	35.33	35.33	35.00	35.09	7,668	+0.00(+0.00%)
Jul 03, 2008	35.33	35.33	35.00	35.09	7,668	-0.15(-0.41%)
Jul 02, 2008	35.98	35.98	35.17	35.24	11,075	-0.56(-1.57%)
Jul 01, 2008	35.63	35.97	35.33	35.80	54,815	-0.28(-0.77%)
Jun 30, 2008	36.10	36.40	36.07	36.07	83,812	+0.14(+0.39%)
Jun 27, 2008	35.92	36.02	35.70	35.94	7,512	+0.07(+0.18%)
Jun 26, 2008	36.67	36.67	35.87	35.87	30,060	-0.92(-2.50%)
Jun 25, 2008	36.62	36.86	36.62	36.79	2,465	+0.39(+1.08%)
Jun 24, 2008	36.50	36.84	36.31	36.40	67,777	-0.37(-0.99%)
Jun 23, 2008	36.55	36.76	36.50	36.76	15,398	+0.12(+0.34%)
Jun 20, 2008	37.02	37.59	36.59	36.64	48,774	-0.26(-0.71%)
Jun 19, 2008	37.32	37.32	36.90	36.90	104,527	-0.50(-1.33%)
Jun 18, 2008	37.59	37.59	37.32	37.40	13,322	-0.27(-0.72%)
Jun 17, 2008	37.59	37.80	37.59	37.67	12,774	-0.01(-0.02%)
Jun 16, 2008	37.46	37.72	37.46	37.67	4,465	+0.25(+0.66%)
Jun 13, 2008	37.17	37.44	37.17	37.43	5,260	+0.26(+0.69%)
Jun 12, 2008	37.07	37.42	37.05	37.17	18,883	+0.02(+0.06%)
Jun 11, 2008	37.64	37.64	37.15	37.15	2,545	-0.45(-1.21%)
Jun 10, 2008	37.57	37.82	37.53	37.60	9,827	-0.37(-0.98%)
Jun 09, 2008	38.20	38.32	37.96	37.97	5,885	-0.23(-0.61%)
Jun 06, 2008	38.94	38.94	38.21	38.21	12,945	-1.04(-2.64%)
Jun 05, 2008	38.58	39.24	38.58	39.24	21,111	+0.82(+2.15%)
Jun 04, 2008	38.53	38.72	38.41	38.42	3,876	-0.39(-1.02%)
Jun 03, 2008	38.91	39.25	38.45	38.81	25,505	-0.09(-0.24%)
Jun 02, 2008	39.19	39.25	38.78	38.91	62,301	-0.30(-0.76%)
May 30, 2008	39.67	39.67	39.20	39.21	59,207	-0.04(-0.11%)
May 29, 2008	39.01	40.08	38.89	39.25	337,956	+0.24(+0.62%)
May 28, 2008	38.86	39.02	38.77	39.01	6,531	-0.01(-0.02%)
May 27, 2008	39.86	39.86	38.49	39.02	5,396	+0.30(+0.77%)
May 26, 2008	39.33	39.35	38.03	38.72	18,837	+0.00(+0.00%)
May 23, 2008	39.33	39.35	38.03	38.72	18,837	-0.61(-1.56%)
May 22, 2008	39.42	39.52	39.16	39.33	15,563	+0.06(+0.16%)
May 21, 2008	39.75	39.80	39.25	39.27	16,595	-0.27(-0.69%)
May 20, 2008	39.88	39.88	39.54	39.54	405,723	-0.39(-0.99%)
May 19, 2008	39.86	40.32	39.86	39.94	16,802	-0.01(-0.04%)
May 16, 2008	39.81	39.95	39.69	39.95	6,000	+0.34(+0.85%)
May 15, 2008	39.41	39.62	39.41	39.62	11,458	+0.42(+1.06%)
May 14, 2008	39.39	39.50	39.20	39.20	26,541	+0.09(+0.22%)
May 13, 2008	39.01	39.49	38.86	39.11	385,459	+0.04(+0.11%)
May 12, 2008	38.78	39.07	38.78	39.07	3,571	+0.39(+1.02%)
May 09, 2008	38.43	38.67	38.43	38.67	1,369	-0.17(-0.43%)
May 08, 2008	38.84	39.49	38.82	38.84	259,564	+0.13(+0.34%)
May 07, 2008	39.32	39.32	38.69	38.71	7,179	-0.66(-1.67%)
May 06, 2008	38.99	39.37	38.97	39.37	2,931	+0.26(+0.68%)
May 05, 2008	39.06	39.10	38.98	39.10	6,100	+0.11(+0.28%)
May 02, 2008	39.05	39.22	38.92	38.99	21,073	+0.24(+0.62%)
May 01, 2008	38.43	38.83	38.37	38.75	8,538	-0.12(-0.30%)
Apr 30, 2008	38.49	39.29	38.48	38.87	13,254	+0.52(+1.35%)
Apr 29, 2008	38.70	38.70	38.18	38.35	18,624	-0.45(-1.15%)
Apr 28, 2008	39.05	39.05	38.66	38.80	21,951	+0.32(+0.82%)
Apr 25, 2008	38.60	38.60	38.37	38.48	2,275	+0.15(+0.40%)
Apr 24, 2008	37.96	38.43	37.96	38.33	9,697	+0.02(+0.04%)
Apr 23, 2008	38.40	38.57	38.09	38.32	29,350	+0.09(+0.25%)
Apr 22, 2008	38.22	38.47	38.05	38.22	4,815	-0.35(-0.91%)
Apr 21, 2008	41.07	44.13	38.30	38.57	80,905	+0.18(+0.46%)
Apr 18, 2008	38.89	38.89	38.10	38.40	13,263	+0.42(+1.10%)
Apr 17, 2008	37.72	38.62	37.70	37.98	22,458	+0.50(+1.34%)
Apr 16, 2008	37.37	37.81	37.37	37.48	3,894	+0.50(+1.36%)
Apr 15, 2008	36.94	36.97	36.80	36.97	4,146	+0.10(+0.28%)
Apr 14, 2008	37.37	37.37	36.79	36.87	5,341	+0.15(+0.40%)
Apr 11, 2008	37.10	37.10	36.72	36.72	720	-0.59(-1.58%)
Apr 10, 2008	37.59	37.59	37.11	37.32	9,363	+0.00(+0.00%)
Apr 09, 2008	37.46	37.46	37.25	37.32	5,831	-0.71(-1.86%)
Apr 08, 2008	37.47	38.02	37.47	38.02	1,000	+0.23(+0.62%)
Apr 07, 2008	38.68	38.68	37.41	37.79	15,418	+0.22(+0.59%)
Apr 04, 2008	40.11	40.11	37.57	37.57	13,466	-0.02(-0.06%)
Apr 03, 2008	37.97	43.58	37.19	37.59	39,745	+0.21(+0.57%)
Apr 02, 2008	37.32	37.52	37.26	37.38	14,656	+0.41(+1.10%)
Apr 01, 2008	36.68	36.97	36.62	36.97	800	+0.97(+2.70%)
Mar 31, 2008	72648	36.50	36.00	36.00	547	-0.57(-1.56%)

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.