Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.58	38.68	38.58	38.68	40,861	+0.08(+0.21%)
Jul 30, 2008	38.71	38.77	38.50	38.60	99,428	-0.25(-0.65%)
Jul 29, 2008	38.85	38.85	38.74	38.85	20,572	+0.12(+0.31%)
Jul 28, 2008	38.84	38.90	38.73	38.73	2,075	-0.02(-0.04%)
Jul 25, 2008	38.75	38.75	38.75	38.75	2,643	-0.01(-0.02%)
Jul 24, 2008	38.48	38.81	38.48	38.75	44,575	+0.02(+0.05%)
Jul 23, 2008	38.51	38.78	38.51	38.74	9,810	-0.16(-0.41%)
Jul 22, 2008	38.93	38.93	38.82	38.89	10,838	-0.10(-0.25%)
Jul 21, 2008	38.97	38.99	38.90	38.99	6,846	+0.06(+0.17%)
Jul 18, 2008	39.03	39.03	38.86	38.93	24,357	+0.01(+0.03%)
Jul 17, 2008	39.11	39.13	38.92	38.92	3,193	-0.33(-0.83%)
Jul 16, 2008	39.37	39.37	39.11	39.24	11,927	+0.01(+0.03%)
Jul 15, 2008	39.41	39.41	39.13	39.23	4,758	+0.17(+0.45%)
Jul 14, 2008	39.08	39.15	39.06	39.06	5,176	-0.09(-0.23%)
Jul 11, 2008	39.21	39.28	39.05	39.15	13,204	-0.12(-0.30%)
Jul 10, 2008	39.22	39.30	39.22	39.27	19,760	+0.04(+0.10%)
Jul 09, 2008	39.19	39.23	39.11	39.23	9,863	+0.15(+0.38%)
Jul 08, 2008	39.08	39.08	39.05	39.08	6,140	+0.05(+0.14%)
Jul 07, 2008	39.72	39.72	39.00	39.03	12,292	+0.11(+0.27%)
Jul 04, 2008	39.16	39.16	38.74	38.92	44,760	+0.00(+0.00%)
Jul 03, 2008	39.16	39.16	38.74	38.92	44,760	+0.25(+0.65%)
Jul 02, 2008	39.14	39.14	38.66	38.67	4,700	+0.04(+0.11%)
Jul 01, 2008	38.66	38.88	38.59	38.63	15,028	-0.26(-0.66%)
Jun 30, 2008	38.81	38.90	38.81	38.89	11,795	+0.08(+0.20%)
Jun 27, 2008	38.68	38.81	38.59	38.81	27,696	+0.13(+0.33%)
Jun 26, 2008	38.62	38.70	38.62	38.68	11,229	+0.16(+0.40%)
Jun 25, 2008	38.55	38.55	38.52	38.52	793	-0.03(-0.08%)
Jun 24, 2008	38.57	38.57	38.47	38.56	4,420	+0.24(+0.64%)
Jun 23, 2008	38.42	38.61	38.31	38.31	35,753	-0.19(-0.48%)
Jun 20, 2008	38.79	38.81	38.50	38.50	27,384	-0.51(-1.30%)
Jun 19, 2008	39.10	39.10	38.89	39.00	22,205	-0.26(-0.66%)
Jun 18, 2008	39.15	39.27	39.10	39.27	5,234	+0.06(+0.14%)
Jun 17, 2008	38.85	39.21	38.85	39.21	4,044	+0.03(+0.08%)
Jun 16, 2008	39.20	39.20	39.10	39.18	10,735	+0.07(+0.18%)
Jun 13, 2008	39.24	39.24	39.11	39.11	14,119	-0.23(-0.58%)
Jun 12, 2008	39.38	39.38	39.24	39.33	4,591	-0.08(-0.21%)
Jun 11, 2008	39.39	39.45	39.39	39.42	7,798	+0.05(+0.13%)
Jun 10, 2008	39.37	39.48	39.34	39.36	5,651	-0.06(-0.15%)
Jun 09, 2008	39.39	39.55	39.39	39.42	6,455	-0.14(-0.36%)
Jun 06, 2008	39.56	39.59	39.40	39.57	24,962	+0.12(+0.30%)
Jun 05, 2008	39.50	39.55	39.45	39.45	30,345	-0.03(-0.08%)
Jun 04, 2008	39.60	39.60	39.48	39.48	9,453	-0.14(-0.34%)
Jun 03, 2008	39.61	39.66	39.59	39.62	25,084	-0.04(-0.10%)
Jun 02, 2008	39.62	39.69	39.62	39.66	23,598	+0.28(+0.70%)
May 30, 2008	39.57	39.58	39.38	39.38	6,431	-0.24(-0.61%)
May 29, 2008	39.64	39.64	39.58	39.62	12,852	-0.25(-0.63%)
May 28, 2008	39.87	39.87	39.87	39.87	861	+0.09(+0.22%)
May 27, 2008	39.84	39.84	39.69	39.79	5,910	-0.18(-0.44%)
May 26, 2008	39.90	39.98	39.68	39.96	0	+0.00(+0.00%)
May 23, 2008	39.90	39.98	39.68	39.96	74,399	+0.18(+0.46%)
May 22, 2008	39.82	39.82	39.67	39.78	13,297	-0.20(-0.49%)
May 21, 2008	39.97	39.98	39.90	39.98	4,229	+0.15(+0.37%)
May 20, 2008	39.97	39.97	39.83	39.83	17,939	+0.02(+0.05%)
May 19, 2008	39.67	39.87	39.67	39.81	20,817	+0.04(+0.10%)
May 16, 2008	39.79	39.95	39.67	39.77	21,111	-0.03(-0.08%)
May 15, 2008	39.78	39.80	39.70	39.80	26,110	+0.12(+0.29%)
May 14, 2008	39.67	39.77	39.56	39.69	4,758	+0.05(+0.13%)
May 13, 2008	39.62	39.91	39.39	39.64	50,451	-0.03(-0.09%)
May 12, 2008	39.73	39.73	39.67	39.67	3,965	+0.10(+0.26%)
May 09, 2008	39.67	39.72	39.53	39.57	2,643	-0.05(-0.14%)
May 08, 2008	39.65	39.68	39.53	39.62	11,057	+0.17(+0.42%)
May 07, 2008	39.63	39.63	39.45	39.45	11,716	-0.09(-0.23%)
May 06, 2008	39.62	39.64	39.42	39.55	12,321	+0.12(+0.30%)
May 05, 2008	39.66	39.74	39.30	39.43	35,132	-0.26(-0.65%)
May 02, 2008	39.77	39.77	39.58	39.69	4,758	+0.05(+0.13%)
May 01, 2008	39.87	39.87	39.64	39.64	39,444	-0.28(-0.71%)
Apr 30, 2008	39.97	40.01	39.65	39.92	44,863	+0.11(+0.27%)
Apr 29, 2008	39.90	39.90	39.69	39.81	16,691	+0.09(+0.24%)
Apr 28, 2008	39.72	39.84	39.59	39.72	15,610	+0.23(+0.58%)
Apr 25, 2008	39.53	39.55	39.49	39.49	12,160	-0.04(-0.11%)
Apr 24, 2008	39.98	39.98	39.44	39.53	22,676	-0.23(-0.58%)
Apr 23, 2008	39.57	39.76	39.50	39.76	16,389	+0.09(+0.22%)
Apr 22, 2008	39.45	39.68	39.45	39.68	23,791	+0.08(+0.21%)
Apr 21, 2008	39.48	39.60	39.26	39.59	12,160	-0.09(-0.24%)
Apr 18, 2008	40.03	40.03	39.20	39.69	115,467	-0.08(-0.20%)
Apr 17, 2008	40.00	40.00	39.72	39.77	4,229	+0.09(+0.22%)
Apr 16, 2008	39.72	39.72	39.68	39.68	2,379	-0.19(-0.47%)
Apr 15, 2008	39.89	39.90	39.87	39.87	1,321	+0.03(+0.09%)
Apr 14, 2008	40.10	40.10	39.76	39.83	11,102	+0.09(+0.23%)
Apr 11, 2008	39.71	39.75	39.71	39.74	7,930	+0.14(+0.35%)
Apr 10, 2008	40.11	40.11	39.55	39.60	3,700	-0.02(-0.06%)
Apr 09, 2008	39.28	39.65	39.28	39.62	5,815	+0.37(+0.93%)
Apr 08, 2008	39.36	39.36	39.19	39.26	12,160	+0.05(+0.12%)
Apr 07, 2008	39.19	39.22	39.08	39.21	45,468	+0.05(+0.14%)
Apr 04, 2008	39.07	39.76	38.91	39.16	74,547	+0.37(+0.95%)
Apr 03, 2008	38.80	38.83	38.77	38.79	6,873	+0.04(+0.10%)
Apr 02, 2008	38.69	38.75	38.68	38.75	24,492	-0.11(-0.29%)
Apr 01, 2008	38.91	38.93	38.80	38.87	20,883	-0.31(-0.80%)
Mar 31, 2008	39.21	39.23	39.15	39.18	24,056	+0.13(+0.33%)
Mar 28, 2008	38.90	39.05	38.89	39.05	3,436	+0.28(+0.72%)
Mar 27, 2008	38.78	38.79	38.68	38.77	11,631	-0.31(-0.80%)
Mar 26, 2008	39.16	39.16	38.96	39.09	81,421	+0.09(+0.24%)
Mar 25, 2008	38.82	38.99	38.82	38.99	26,435	+0.17(+0.44%)
Mar 24, 2008	38.96	38.97	38.82	38.82	33,837	-0.52(-1.32%)
Mar 21, 2008	39.18	39.34	39.07	39.34	10,309	+0.00(+0.00%)
Mar 20, 2008	39.18	39.34	39.07	39.34	10,309	+0.15(+0.38%)
Mar 19, 2008	38.96	39.19	38.96	39.19	21,412	+0.14(+0.35%)
Mar 18, 2008	39.17	39.31	39.06	39.06	30,400	-0.19(-0.48%)
Mar 17, 2008	38.99	39.25	38.99	39.25	25,906	+0.13(+0.34%)
Mar 14, 2008	39.08	39.11	38.96	39.11	24,320	+0.20(+0.53%)
Mar 13, 2008	39.91	40.97	38.85	38.91	21,941	-0.24(-0.61%)
Mar 12, 2008	39.05	39.20	39.05	39.15	80,464	+0.11(+0.27%)
Mar 11, 2008	39.02	39.04	39.00	39.04	12,842	-0.07(-0.17%)
Mar 10, 2008	39.08	39.15	39.07	39.11	11,102	+0.07(+0.17%)
Mar 07, 2008	38.89	39.07	38.77	39.04	21,677	+0.20(+0.52%)
Mar 06, 2008	38.71	38.93	38.66	38.84	61,383	+0.22(+0.57%)
Mar 05, 2008	38.71	38.71	38.53	38.62	110,500	+0.35(+0.92%)
Mar 04, 2008	38.24	38.39	38.13	38.27	39,124	-0.10(-0.26%)
Mar 03, 2008	38.35	38.40	38.24	38.37	44,675	+0.17(+0.44%)
Feb 29, 2008	38.35	38.35	38.06	38.20	45,468	-0.32(-0.83%)
Feb 28, 2008	38.80	38.81	38.52	38.52	36,745	-0.41(-1.05%)
Feb 27, 2008	39.00	39.00	38.81	38.93	79,834	-0.27(-0.69%)
Feb 26, 2008	39.10	39.20	39.08	39.20	79,834	+0.19(+0.48%)
Feb 25, 2008	39.15	39.15	38.96	39.01	14,803	-0.21(-0.55%)
Feb 22, 2008	39.32	39.50	39.23	39.23	14,803	-0.21(-0.53%)
Feb 21, 2008	39.47	39.55	39.22	39.44	24,849	-0.05(-0.12%)
Feb 20, 2008	39.36	39.52	39.36	39.48	17,711	+0.23(+0.60%)
Feb 19, 2008	39.49	39.53	39.25	39.25	24,056	-0.48(-1.21%)
Feb 18, 2008	39.64	39.73	39.64	39.73	0	+0.00(+0.00%)
Feb 15, 2008	39.64	39.73	39.64	39.73	10,309	+0.09(+0.24%)
Feb 14, 2008	39.75	39.75	39.55	39.64	9,252	-0.35(-0.88%)
Feb 13, 2008	39.99	39.99	39.91	39.99	9,516	-0.07(-0.17%)
Feb 12, 2008	39.90	40.07	39.90	40.06	38,860	-0.03(-0.08%)
Feb 11, 2008	40.09	40.09	40.06	40.09	53,547	+0.03(+0.09%)
Feb 08, 2008	39.98	40.06	39.98	40.05	31,722	+0.18(+0.45%)
Feb 07, 2008	40.08	40.13	39.87	39.87	34,630	-0.20(-0.51%)
Feb 06, 2008	40.03	40.12	40.03	40.08	34,101	-0.03(-0.09%)
Feb 05, 2008	40.25	40.25	40.11	40.11	20,659	+0.08(+0.21%)
Feb 04, 2008	40.03	40.05	40.00	40.03	13,323	-0.07(-0.18%)
Feb 01, 2008	40.12	40.12	39.98	40.10	27,228	-0.01(-0.02%)
Jan 31, 2008	40.15	40.15	39.98	40.11	8,459	+0.17(+0.44%)
Jan 30, 2008	40.14	40.14	39.94	39.94	21,148	-0.12(-0.31%)
Jan 29, 2008	40.08	40.11	39.97	40.06	31,986	-0.07(-0.17%)
Jan 28, 2008	40.19	40.19	40.10	40.13	33,837	+0.09(+0.23%)
Jan 25, 2008	40.01	40.14	39.98	40.04	10,045	-0.05(-0.12%)
Jan 24, 2008	40.08	40.10	40.04	40.09	2,907	-0.01(-0.03%)
Jan 23, 2008	40.64	40.64	40.10	40.10	31,986	-0.30(-0.74%)
Jan 22, 2008	40.27	40.40	40.27	40.40	4,229	+0.14(+0.34%)
Jan 21, 2008	40.14	40.26	39.99	40.26	0	+0.00(+0.00%)
Jan 18, 2008	40.14	40.26	39.99	40.26	24,849	-0.02(-0.04%)
Jan 17, 2008	40.09	40.28	40.06	40.28	42,825	+0.19(+0.47%)
Jan 16, 2008	40.17	40.19	40.09	40.09	36,216	-0.10(-0.25%)
Jan 15, 2008	40.12	40.19	40.01	40.19	24,320	+0.14(+0.36%)
Jan 14, 2008	39.88	40.04	39.87	40.04	5,022	+0.06(+0.16%)
Jan 11, 2008	39.94	39.98	39.78	39.98	16,389	+0.15(+0.37%)
Jan 10, 2008	39.91	39.91	39.83	39.83	86,179	-0.00(-0.01%)
Jan 09, 2008	39.92	39.96	39.84	39.84	9,516	-0.06(-0.16%)
Jan 08, 2008	39.81	39.90	39.81	39.90	38,860	+0.09(+0.22%)
Jan 07, 2008	39.81	39.81	39.81	39.81	131,384	-0.07(-0.18%)
Jan 04, 2008	39.89	39.89	39.89	39.89	264	+0.20(+0.51%)
Jan 03, 2008	39.47	39.68	39.47	39.68	15,068	+0.22(+0.55%)
Jan 02, 2008	39.47	39.48	39.27	39.47	26,964	-0.00(-0.01%)
Jan 01, 2008	39.53	39.72	39.47	39.47	42,561	+0.00(+0.00%)
Dec 31, 2007	39.53	39.72	39.47	39.47	42,561	+0.05(+0.13%)
Dec 28, 2007	39.47	39.47	39.42	39.42	1,321	+0.09(+0.22%)
Dec 27, 2007	39.38	39.38	39.33	39.33	1,057	-0.07(-0.17%)
Dec 26, 2007	39.26	39.40	39.26	39.40	66,617	+0.13(+0.33%)
Dec 24, 2007	39.28	39.28	39.27	39.27	3,436	-0.05(-0.12%)
Dec 21, 2007	39.47	39.47	39.20	39.31	25,906	-0.10(-0.26%)
Dec 20, 2007	39.47	39.47	39.42	39.42	5,287	-0.05(-0.12%)
Dec 19, 2007	39.47	39.49	39.47	39.47	51,020	+0.00(+0.01%)
Dec 18, 2007	39.47	39.47	39.46	39.46	41,239	+0.18(+0.46%)
Dec 17, 2007	39.28	39.28	39.28	39.28	528	+0.11(+0.27%)
Dec 14, 2007	39.20	39.20	39.17	39.17	1,850	-0.18(-0.45%)
Dec 13, 2007	39.34	39.43	39.30	39.35	17,447	-0.11(-0.28%)
Dec 12, 2007	39.21	39.46	39.21	39.46	3,172	+0.12(+0.31%)
Dec 11, 2007	39.15	39.34	39.15	39.34	266	+0.17(+0.43%)
Dec 10, 2007	39.03	39.17	39.03	39.17	3,172	+0.04(+0.11%)
Dec 07, 2007	39.20	39.20	38.96	39.13	8,723	-0.05(-0.14%)
Dec 06, 2007	39.28	39.30	39.13	39.18	11,102	-0.24(-0.60%)
Dec 05, 2007	39.42	39.42	39.42	39.42	528	-0.07(-0.18%)
Dec 04, 2007	39.35	39.49	38.32	39.49	205,931	+0.00(+0.00%)
Dec 03, 2007	39.51	39.51	39.49	39.49	16,125	-0.15(-0.38%)
Nov 30, 2007	39.64	39.64	39.64	39.64	0	+0.00(+0.00%)
Nov 29, 2007	39.64	39.64	39.64	39.64	1,321	+0.06(+0.15%)
Nov 28, 2007	39.53	39.58	39.53	39.58	4,229	+0.14(+0.36%)
Nov 27, 2007	39.33	39.46	39.33	39.44	19,562	-0.16(-0.40%)
Nov 26, 2007	39.33	39.60	39.33	39.60	16,654	+0.48(+1.24%)
Nov 23, 2007	39.11	39.11	39.11	39.11	0	+0.00(+0.00%)
Nov 21, 2007	39.17	39.23	39.11	39.11	40,446	-0.00(-0.01%)
Nov 20, 2007	39.30	39.30	39.12	39.12	4,229	-0.03(-0.07%)
Nov 19, 2007	39.25	39.25	38.86	39.14	99,661	-0.01(-0.02%)
Nov 16, 2007	39.25	39.25	39.15	39.15	11,102	+0.00(+0.00%)
Nov 15, 2007	39.11	39.15	39.11	39.15	3,172	+0.11(+0.29%)
Nov 14, 2007	39.04	39.04	39.04	39.04	0	+0.00(+0.00%)
Nov 13, 2007	39.04	39.06	39.04	39.04	12,688	+0.00(+0.00%)
Nov 12, 2007	39.08	39.08	39.04	39.04	1,850	-0.04(-0.10%)
Nov 09, 2007	39.08	39.08	39.08	39.08	7,930	+0.03(+0.08%)
Nov 08, 2007	39.00	39.06	38.99	39.05	11,895	+0.02(+0.05%)
Nov 07, 2007	39.02	39.04	38.96	39.03	42,032	+0.01(+0.02%)
Nov 06, 2007	39.09	39.11	39.02	39.02	5,287	-0.15(-0.39%)
Nov 05, 2007	39.24	39.24	39.14	39.17	5,815	-0.07(-0.17%)
Nov 02, 2007	39.25	39.28	39.23	39.24	98,604	-0.00(-0.00%)
Nov 01, 2007	39.28	39.33	39.24	39.24	18,240	-0.07(-0.17%)
Oct 31, 2007	39.34	39.34	39.31	39.31	3,172	-0.07(-0.18%)
Oct 30, 2007	39.38	39.38	39.33	39.38	21,412	+0.08(+0.21%)
Oct 29, 2007	39.31	39.39	39.30	39.30	18,240	-0.08(-0.21%)
Oct 26, 2007	39.28	39.40	39.28	39.38	14,803	-0.05(-0.13%)
Oct 25, 2007	39.45	39.45	39.43	39.43	3,965	-0.10(-0.25%)
Oct 24, 2007	39.47	39.53	39.47	39.53	5,551	+0.08(+0.19%)
Oct 23, 2007	39.41	39.45	39.41	39.45	3,436	+0.07(+0.18%)
Oct 22, 2007	39.44	39.44	39.38	39.38	31,193	-0.03(-0.09%)
Oct 19, 2007	39.36	39.47	39.36	39.42	169,186	+0.12(+0.30%)
Oct 18, 2007	39.26	39.30	39.26	39.30	10,045	+0.08(+0.19%)
Oct 17, 2007	39.11	39.25	39.11	39.22	6,608	+0.12(+0.31%)
Oct 16, 2007	39.12	39.12	39.10	39.10	8,723	+0.03(+0.09%)
Oct 15, 2007	39.04	39.07	39.00	39.07	10,838	+0.02(+0.06%)
Oct 12, 2007	39.08	39.11	39.05	39.05	5,551	-0.07(-0.17%)
Oct 11, 2007	39.10	39.11	39.08	39.11	14,010	-0.04(-0.10%)
Oct 10, 2007	39.15	39.22	39.15	39.15	16,389	+0.04(+0.10%)
Oct 09, 2007	39.10	39.15	39.10	39.11	34,894	-0.25(-0.63%)
Oct 08, 2007	39.33	39.39	39.30	39.36	36,216	+0.11(+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.