Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.83	36.86	36.53	36.78	48,691	+0.10(+0.27%)
Apr 29, 2008	36.76	36.76	36.57	36.68	18,115	+0.09(+0.24%)
Apr 28, 2008	36.60	36.71	36.48	36.60	16,942	+0.21(+0.58%)
Apr 25, 2008	36.42	36.44	36.38	36.38	13,197	-0.04(-0.11%)
Apr 24, 2008	36.83	36.83	36.34	36.42	24,611	-0.21(-0.59%)
Apr 23, 2008	36.46	36.64	36.40	36.64	17,788	+0.08(+0.22%)
Apr 22, 2008	36.35	36.56	36.35	36.56	25,822	+0.08(+0.21%)
Apr 21, 2008	36.38	36.48	36.17	36.48	13,197	-0.09(-0.24%)
Apr 18, 2008	36.89	36.89	36.12	36.57	125,320	-0.07(-0.20%)
Apr 17, 2008	36.86	36.86	36.59	36.64	4,590	+0.08(+0.22%)
Apr 16, 2008	36.60	36.60	36.56	36.56	2,582	-0.17(-0.46%)
Apr 15, 2008	36.76	36.76	36.73	36.73	1,434	+0.03(+0.09%)
Apr 14, 2008	36.95	36.95	36.64	36.70	12,050	+0.08(+0.23%)
Apr 11, 2008	36.59	36.62	36.59	36.62	8,607	+0.13(+0.35%)
Apr 10, 2008	36.96	36.96	36.44	36.49	4,016	-0.02(-0.06%)
Apr 09, 2008	36.19	36.53	36.19	36.51	6,312	+0.34(+0.93%)
Apr 08, 2008	36.27	36.27	36.11	36.17	13,197	+0.04(+0.12%)
Apr 07, 2008	36.11	36.13	36.01	36.13	49,348	+0.05(+0.14%)
Apr 04, 2008	36.00	36.63	35.85	36.08	80,909	+0.34(+0.95%)
Apr 03, 2008	35.75	35.78	35.73	35.74	7,459	+0.03(+0.10%)
Apr 02, 2008	35.65	35.71	35.64	35.71	26,582	-0.10(-0.29%)
Apr 01, 2008	35.85	35.87	35.75	35.81	22,666	-0.29(-0.80%)
Mar 31, 2008	36.13	36.14	36.07	36.10	26,109	+0.12(+0.33%)
Mar 28, 2008	35.84	35.98	35.84	35.98	3,729	+0.26(+0.72%)
Mar 27, 2008	35.73	35.74	35.64	35.73	12,624	-0.29(-0.80%)
Mar 26, 2008	36.08	36.08	35.90	36.01	88,368	+0.09(+0.24%)
Mar 25, 2008	35.76	35.93	35.76	35.93	28,691	+0.16(+0.44%)
Mar 24, 2008	35.90	35.91	35.77	35.77	36,724	-0.48(-1.32%)
Mar 21, 2008	36.10	36.25	36.00	36.25	11,189	+0.00(+0.00%)
Mar 20, 2008	36.10	36.25	36.00	36.25	11,189	+0.14(+0.38%)
Mar 19, 2008	35.90	36.11	35.90	36.11	23,239	+0.13(+0.35%)
Mar 18, 2008	36.09	36.22	35.99	35.99	32,994	-0.17(-0.48%)
Mar 17, 2008	35.92	36.16	35.92	36.16	28,117	+0.12(+0.34%)
Mar 14, 2008	36.01	36.04	35.89	36.04	26,395	+0.19(+0.52%)
Mar 13, 2008	36.77	37.75	35.79	35.85	23,813	-0.22(-0.61%)
Mar 12, 2008	35.98	36.12	35.98	36.07	87,330	+0.10(+0.27%)
Mar 11, 2008	35.95	35.97	35.93	35.97	13,938	-0.06(-0.17%)
Mar 10, 2008	36.00	36.07	36.00	36.04	12,050	+0.06(+0.17%)
Mar 07, 2008	35.84	36.00	35.73	35.97	23,526	+0.18(+0.52%)
Mar 06, 2008	35.67	35.86	35.62	35.79	66,621	+0.20(+0.57%)
Mar 05, 2008	35.67	35.67	35.50	35.59	119,929	+0.32(+0.92%)
Mar 04, 2008	35.24	35.37	35.13	35.26	42,463	-0.09(-0.26%)
Mar 03, 2008	35.33	35.38	35.24	35.35	48,488	+0.15(+0.44%)
Feb 29, 2008	35.33	35.33	35.07	35.20	49,348	-0.30(-0.83%)
Feb 28, 2008	35.75	35.76	35.50	35.50	39,880	-0.38(-1.05%)
Feb 27, 2008	35.93	35.93	35.76	35.87	86,647	-0.25(-0.69%)
Feb 26, 2008	36.02	36.12	36.00	36.12	86,647	+0.17(+0.48%)
Feb 25, 2008	36.07	36.07	35.90	35.95	16,067	-0.20(-0.55%)
Feb 22, 2008	36.23	36.40	36.14	36.14	16,067	-0.19(-0.53%)
Feb 21, 2008	36.37	36.44	36.14	36.34	26,969	-0.05(-0.12%)
Feb 20, 2008	36.27	36.42	36.27	36.38	19,223	+0.22(+0.60%)
Feb 19, 2008	36.39	36.43	36.16	36.16	26,109	-0.44(-1.21%)
Feb 18, 2008	36.53	36.61	36.53	36.61	0	+0.00(+0.00%)
Feb 15, 2008	36.53	36.61	36.53	36.61	11,189	+0.09(+0.24%)
Feb 14, 2008	36.62	36.62	36.44	36.52	10,041	-0.32(-0.88%)
Feb 13, 2008	36.84	36.84	36.77	36.84	10,328	-0.06(-0.17%)
Feb 12, 2008	36.77	36.92	36.77	36.91	42,176	-0.03(-0.08%)
Feb 11, 2008	36.94	36.94	36.91	36.93	58,116	+0.03(+0.08%)
Feb 08, 2008	36.84	36.91	36.84	36.90	34,429	+0.16(+0.45%)
Feb 07, 2008	36.93	36.98	36.74	36.74	37,585	-0.19(-0.51%)
Feb 06, 2008	36.88	36.96	36.88	36.93	37,011	-0.03(-0.08%)
Feb 05, 2008	37.09	37.09	36.96	36.96	22,422	+0.08(+0.21%)
Feb 04, 2008	36.89	36.90	36.86	36.88	14,460	-0.07(-0.18%)
Feb 01, 2008	36.97	36.97	36.83	36.95	29,551	-0.01(-0.02%)
Jan 31, 2008	36.99	36.99	36.84	36.96	9,181	+0.16(+0.44%)
Jan 30, 2008	36.98	36.98	36.80	36.80	22,952	-0.12(-0.31%)
Jan 29, 2008	36.93	36.95	36.83	36.91	34,716	-0.06(-0.17%)
Jan 28, 2008	37.03	37.03	36.95	36.97	36,724	+0.08(+0.23%)
Jan 25, 2008	36.86	36.98	36.84	36.89	10,902	-0.05(-0.12%)
Jan 24, 2008	36.92	36.95	36.89	36.93	3,156	-0.01(-0.03%)
Jan 23, 2008	37.45	37.45	36.95	36.95	34,716	-0.28(-0.74%)
Jan 22, 2008	37.11	37.22	37.11	37.22	4,590	+0.13(+0.34%)
Jan 21, 2008	36.98	37.09	36.84	37.09	0	+0.00(+0.00%)
Jan 18, 2008	36.98	37.09	36.84	37.09	26,969	-0.01(-0.04%)
Jan 17, 2008	36.93	37.11	36.91	37.11	46,479	+0.17(+0.47%)
Jan 16, 2008	37.01	37.03	36.93	36.93	39,306	-0.09(-0.25%)
Jan 15, 2008	36.97	37.03	36.87	37.03	26,395	+0.13(+0.36%)
Jan 14, 2008	36.74	36.90	36.74	36.90	5,451	+0.06(+0.16%)
Jan 11, 2008	36.80	36.84	36.65	36.84	17,788	+0.14(+0.37%)
Jan 10, 2008	36.77	36.77	36.70	36.70	93,533	-0.00(-0.01%)
Jan 09, 2008	36.78	36.82	36.70	36.70	10,328	-0.06(-0.16%)
Jan 08, 2008	36.68	36.76	36.68	36.76	42,176	+0.08(+0.22%)
Jan 07, 2008	36.68	36.68	36.68	36.68	142,595	-0.07(-0.18%)
Jan 04, 2008	36.75	36.75	36.75	36.75	286	+0.19(+0.51%)
Jan 03, 2008	36.36	36.56	36.36	36.56	16,353	+0.20(+0.55%)
Jan 02, 2008	36.36	36.37	36.18	36.36	29,265	-0.00(-0.01%)
Jan 01, 2008	36.42	36.60	36.36	36.37	46,192	+0.00(+0.00%)
Dec 31, 2007	36.42	36.60	36.36	36.37	46,192	+0.05(+0.13%)
Dec 28, 2007	36.37	36.37	36.32	36.32	1,434	+0.08(+0.22%)
Dec 27, 2007	36.28	36.28	36.24	36.24	1,147	-0.06(-0.17%)
Dec 26, 2007	36.17	36.30	36.17	36.30	72,301	+0.12(+0.33%)
Dec 24, 2007	36.19	36.19	36.18	36.18	3,729	-0.04(-0.12%)
Dec 21, 2007	36.36	36.36	36.12	36.22	28,117	-0.09(-0.26%)
Dec 20, 2007	36.36	36.36	36.32	36.32	5,738	-0.05(-0.12%)
Dec 19, 2007	36.36	36.39	36.36	36.36	55,374	+0.00(+0.01%)
Dec 18, 2007	36.37	36.37	36.36	36.36	44,758	+0.17(+0.46%)
Dec 17, 2007	36.19	36.19	36.19	36.19	573	+0.10(+0.27%)
Dec 14, 2007	36.12	36.12	36.09	36.09	2,008	-0.16(-0.45%)
Dec 13, 2007	36.25	36.33	36.21	36.26	18,936	-0.10(-0.28%)
Dec 12, 2007	36.13	36.36	36.13	36.36	3,442	+0.11(+0.31%)
Dec 11, 2007	36.07	36.25	36.07	36.25	289	+0.16(+0.43%)
Dec 10, 2007	35.96	36.09	35.96	36.09	3,442	+0.04(+0.11%)
Dec 07, 2007	36.12	36.12	35.90	36.05	9,468	-0.05(-0.14%)
Dec 06, 2007	36.19	36.21	36.06	36.10	12,050	-0.22(-0.60%)
Dec 05, 2007	36.32	36.32	36.32	36.32	573	-0.07(-0.18%)
Dec 04, 2007	36.26	36.39	35.31	36.39	223,504	+0.00(+0.00%)
Dec 03, 2007	36.40	36.40	36.39	36.39	17,501	-0.14(-0.38%)
Nov 30, 2007	36.53	36.53	36.53	36.53	0	+0.00(+0.00%)
Nov 29, 2007	36.53	36.53	36.53	36.53	1,434	+0.06(+0.15%)
Nov 28, 2007	36.42	36.47	36.42	36.47	4,590	+0.13(+0.36%)
Nov 27, 2007	36.24	36.36	36.24	36.34	21,231	-0.15(-0.40%)
Nov 26, 2007	36.24	36.48	36.24	36.48	18,075	+0.45(+1.24%)
Nov 23, 2007	36.04	36.04	36.04	36.04	0	+0.00(+0.00%)
Nov 21, 2007	36.09	36.14	36.04	36.04	43,897	-0.00(-0.01%)
Nov 20, 2007	36.21	36.21	36.04	36.04	4,590	-0.02(-0.07%)
Nov 19, 2007	36.16	36.16	35.81	36.07	108,165	-0.01(-0.02%)
Nov 16, 2007	36.16	36.16	36.07	36.07	12,050	+0.00(+0.00%)
Nov 15, 2007	36.04	36.07	36.04	36.07	3,442	+0.10(+0.29%)
Nov 14, 2007	35.97	35.97	35.97	35.97	0	+0.00(+0.00%)
Nov 13, 2007	35.97	35.99	35.97	35.97	13,771	+0.00(+0.00%)
Nov 12, 2007	36.00	36.00	35.97	35.97	2,008	-0.03(-0.10%)
Nov 09, 2007	36.00	36.00	36.00	36.00	8,607	+0.03(+0.08%)
Nov 08, 2007	35.94	35.99	35.92	35.98	12,911	+0.02(+0.05%)
Nov 07, 2007	35.95	35.97	35.90	35.96	45,619	+0.01(+0.02%)
Nov 06, 2007	36.01	36.04	35.95	35.95	5,738	-0.14(-0.39%)
Nov 05, 2007	36.15	36.15	36.07	36.09	6,312	-0.06(-0.17%)
Nov 02, 2007	36.16	36.20	36.14	36.15	107,018	-0.00(-0.00%)
Nov 01, 2007	36.20	36.24	36.15	36.15	19,796	-0.06(-0.17%)
Oct 31, 2007	36.24	36.24	36.22	36.22	3,442	-0.07(-0.18%)
Oct 30, 2007	36.29	36.29	36.24	36.28	23,239	+0.08(+0.21%)
Oct 29, 2007	36.22	36.29	36.21	36.21	19,796	-0.08(-0.21%)
Oct 26, 2007	36.20	36.30	36.20	36.28	16,067	-0.05(-0.13%)
Oct 25, 2007	36.35	36.35	36.33	36.33	4,303	-0.09(-0.25%)
Oct 24, 2007	36.37	36.42	36.37	36.42	6,025	+0.07(+0.19%)
Oct 23, 2007	36.31	36.35	36.31	36.35	3,729	+0.07(+0.18%)
Oct 22, 2007	36.34	36.34	36.28	36.29	33,855	-0.03(-0.09%)
Oct 19, 2007	36.27	36.37	36.27	36.32	183,623	+0.11(+0.30%)
Oct 18, 2007	36.17	36.21	36.17	36.21	10,902	+0.07(+0.19%)
Oct 17, 2007	36.04	36.16	36.04	36.14	7,172	+0.11(+0.31%)
Oct 16, 2007	36.04	36.04	36.02	36.03	9,468	+0.03(+0.09%)
Oct 15, 2007	35.97	36.00	35.93	36.00	11,763	+0.02(+0.06%)
Oct 12, 2007	36.00	36.04	35.98	35.98	6,025	-0.06(-0.17%)
Oct 11, 2007	36.02	36.04	36.00	36.04	15,206	-0.03(-0.10%)
Oct 10, 2007	36.07	36.13	36.07	36.07	17,788	+0.03(+0.10%)
Oct 09, 2007	36.02	36.07	36.02	36.04	37,872	-0.23(-0.63%)
Oct 08, 2007	36.24	36.29	36.21	36.27	39,306	+0.10(+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.