Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	37.16	37.30	36.85	36.95	171,828	-0.29(-0.79%)
Oct 30, 2008	37.05	37.42	36.84	37.24	159,013	+0.15(+0.41%)
Oct 29, 2008	36.72	37.47	36.24	37.09	312,703	+0.05(+0.13%)
Oct 28, 2008	37.01	37.47	36.59	37.04	141,536	-0.06(-0.16%)
Oct 27, 2008	36.36	37.42	36.30	37.10	168,262	+0.80(+2.21%)
Oct 24, 2008	35.79	37.60	35.65	36.30	173,889	-1.24(-3.30%)
Oct 23, 2008	37.18	37.71	36.87	37.54	283,660	+0.34(+0.90%)
Oct 22, 2008	38.06	38.06	37.20	37.20	163,129	-0.77(-2.02%)
Oct 21, 2008	38.41	38.41	37.73	37.97	313,579	-0.20(-0.53%)
Oct 20, 2008	39.62	39.62	37.74	38.17	174,253	+0.16(+0.42%)
Oct 17, 2008	37.80	38.96	37.40	38.01	236,152	-0.52(-1.35%)
Oct 16, 2008	39.61	39.78	38.03	38.53	195,272	-2.45(-5.97%)
Oct 15, 2008	42.03	42.03	39.07	40.97	526,953	-0.82(-1.96%)
Oct 14, 2008	40.48	42.76	39.19	41.79	354,339	+4.08(+10.81%)
Oct 13, 2008	35.68	40.18	35.65	37.71	302,997	+3.82(+11.27%)
Oct 10, 2008	38.32	43.49	33.00	33.90	443,472	-5.75(-14.51%)
Oct 09, 2008	39.71	41.25	38.69	39.65	363,084	+0.30(+0.76%)
Oct 08, 2008	40.85	41.52	38.96	39.35	245,396	-1.90(-4.61%)
Oct 07, 2008	45.08	45.66	41.25	41.25	112,209	-2.20(-5.07%)
Oct 06, 2008	44.76	44.76	42.49	43.45	167,735	-0.86(-1.94%)
Oct 03, 2008	45.61	45.61	43.74	44.31	106,270	-1.03(-2.26%)
Oct 02, 2008	46.88	46.88	44.90	45.34	114,500	-0.67(-1.46%)
Oct 01, 2008	46.19	46.42	44.49	46.01	500,914	-0.07(-0.15%)
Sep 30, 2008	45.27	46.22	44.17	46.08	117,888	+1.03(+2.28%)
Sep 29, 2008	46.49	46.78	44.15	45.06	118,048	-2.03(-4.31%)
Sep 26, 2008	46.44	47.47	45.46	47.08	0	-0.22(-0.47%)
Sep 25, 2008	48.02	48.09	45.88	47.31	129,948	-1.01(-2.10%)
Sep 24, 2008	48.44	48.85	47.71	48.32	258,308	-0.19(-0.39%)
Sep 23, 2008	48.44	48.96	47.76	48.51	129,553	+0.02(+0.05%)
Sep 22, 2008	48.32	48.68	46.79	48.49	71,951	+0.20(+0.42%)
Sep 19, 2008	47.45	48.56	47.45	48.29	0	+1.58(+3.38%)
Sep 18, 2008	46.28	47.38	45.98	46.71	144,804	+1.26(+2.77%)
Sep 17, 2008	46.70	46.88	43.61	45.45	210,253	-0.99(-2.13%)
Sep 16, 2008	47.80	48.06	45.53	46.44	128,045	-1.61(-3.35%)
Sep 15, 2008	48.33	49.28	47.14	48.04	250,844	-1.40(-2.82%)
Sep 12, 2008	49.44	49.67	49.19	49.44	139,338	-0.27(-0.55%)
Sep 11, 2008	49.65	49.85	49.44	49.71	86,255	-0.25(-0.50%)
Sep 10, 2008	50.09	50.15	49.79	49.96	90,953	-0.13(-0.26%)
Sep 09, 2008	49.89	50.25	49.74	50.09	95,611	-0.12(-0.23%)
Sep 08, 2008	50.23	50.40	49.74	50.21	84,281	+0.70(+1.40%)
Sep 05, 2008	49.96	49.97	49.51	49.51	0	-0.52(-1.04%)
Sep 04, 2008	50.04	50.24	49.98	50.03	32,186	-0.08(-0.16%)
Sep 03, 2008	50.12	50.23	50.03	50.11	122,711	-0.09(-0.19%)
Sep 02, 2008	50.18	50.21	49.98	50.21	75,656	-0.08(-0.16%)
Aug 29, 2008	50.28	50.37	50.01	50.29	128,620	+0.20(+0.40%)
Aug 28, 2008	50.20	50.21	50.02	50.09	100,103	+0.02(+0.04%)
Aug 27, 2008	50.11	50.15	49.98	50.07	192,750	-0.02(-0.05%)
Aug 26, 2008	50.14	50.29	50.00	50.09	693,884	-0.11(-0.21%)
Aug 25, 2008	50.05	50.22	49.94	50.20	77,127	+0.11(+0.21%)
Aug 22, 2008	50.04	50.09	49.81	50.09	46,637	-0.12(-0.23%)
Aug 21, 2008	49.81	50.33	49.81	50.21	61,978	+0.05(+0.09%)
Aug 20, 2008	50.15	50.24	49.79	50.16	61,321	-0.13(-0.26%)
Aug 19, 2008	50.20	50.31	50.11	50.29	41,468	-0.05(-0.09%)
Aug 18, 2008	50.35	50.43	50.04	50.34	23,903	+0.08(+0.16%)
Aug 15, 2008	50.31	50.31	49.91	50.25	0	+0.04(+0.07%)
Aug 14, 2008	50.05	50.22	49.91	50.22	50,493	+0.16(+0.33%)
Aug 13, 2008	49.86	50.09	49.77	50.05	36,591	+0.00(+0.00%)
Aug 12, 2008	49.82	50.20	49.78	50.05	46,868	+0.16(+0.33%)
Aug 11, 2008	49.81	49.95	49.79	49.89	39,821	-0.22(-0.45%)
Aug 08, 2008	50.03	50.15	49.83	50.11	52,205	+0.11(+0.21%)
Aug 07, 2008	50.08	50.09	49.79	50.01	42,378	-0.12(-0.24%)
Aug 06, 2008	50.24	50.24	50.03	50.13	51,816	-0.20(-0.39%)
Aug 05, 2008	50.22	50.49	50.01	50.33	159,000	+0.43(+0.86%)
Aug 04, 2008	50.24	50.33	49.83	49.90	48,483	-0.58(-1.15%)
Aug 01, 2008	50.36	50.48	50.27	50.48	40,887	-0.34(-0.67%)
Jul 31, 2008	50.80	50.87	50.68	50.82	35,280	-0.13(-0.25%)
Jul 30, 2008	50.97	51.02	50.86	50.95	63,650	-0.01(-0.02%)
Jul 29, 2008	50.96	51.07	50.68	50.96	30,513	-0.05(-0.09%)
Jul 28, 2008	51.11	51.14	50.86	51.01	561,376	+0.04(+0.07%)
Jul 25, 2008	50.96	51.07	50.78	50.97	34,842	-0.20(-0.39%)
Jul 24, 2008	51.20	51.36	51.08	51.17	70,289	-0.03(-0.06%)
Jul 23, 2008	51.08	51.30	50.61	51.21	76,774	+0.11(+0.22%)
Jul 22, 2008	50.68	51.21	50.68	51.09	65,169	+0.22(+0.44%)
Jul 21, 2008	50.87	51.30	50.68	50.87	66,071	+0.31(+0.61%)
Jul 18, 2008	50.74	50.88	50.56	50.56	47,291	+0.00(+0.01%)
Jul 17, 2008	50.50	51.09	50.48	50.56	99,296	+0.34(+0.67%)
Jul 16, 2008	50.44	50.48	50.00	50.22	22,883	-0.46(-0.91%)
Jul 15, 2008	50.68	50.71	50.31	50.68	112,330	-0.32(-0.62%)
Jul 14, 2008	51.03	51.39	50.69	51.00	141,557	-0.20(-0.39%)
Jul 11, 2008	50.87	51.20	50.31	51.20	142,087	+0.08(+0.16%)
Jul 10, 2008	51.03	51.13	50.76	51.11	67,594	+0.38(+0.74%)
Jul 09, 2008	50.97	50.97	50.63	50.74	17,988	-0.25(-0.49%)
Jul 08, 2008	50.68	51.09	50.68	50.99	57,549	+0.33(+0.65%)
Jul 07, 2008	51.02	51.10	50.56	50.66	37,884	-0.47(-0.92%)
Jul 04, 2008	51.26	51.26	50.95	51.13	12,664	+0.00(+0.00%)
Jul 03, 2008	51.26	51.26	50.95	51.13	12,664	+0.19(+0.38%)
Jul 02, 2008	51.24	51.73	50.84	50.93	43,253	-0.39(-0.77%)
Jul 01, 2008	51.32	51.38	50.97	51.33	698,903	-0.47(-0.90%)
Jun 30, 2008	51.86	51.86	51.42	51.79	35,686	+0.05(+0.10%)
Jun 27, 2008	51.85	51.85	51.48	51.74	25,175	+0.18(+0.34%)
Jun 26, 2008	51.57	51.94	51.56	51.56	53,538	-0.18(-0.34%)
Jun 25, 2008	51.68	51.96	51.36	51.74	36,170	+0.03(+0.05%)
Jun 24, 2008	52.76	52.76	51.33	51.71	227,612	-0.88(-1.67%)
Jun 23, 2008	52.62	52.68	52.46	52.59	43,707	-0.16(-0.31%)
Jun 20, 2008	52.88	52.88	52.51	52.75	79,514	-0.13(-0.25%)
Jun 19, 2008	53.04	53.04	52.86	52.88	27,131	-0.18(-0.33%)
Jun 18, 2008	53.13	53.46	53.06	53.06	31,163	-0.35(-0.66%)
Jun 17, 2008	53.45	53.45	53.21	53.41	28,319	+0.06(+0.11%)
Jun 16, 2008	53.35	53.35	53.04	53.35	34,543	+0.12(+0.22%)
Jun 13, 2008	53.44	53.58	53.21	53.24	25,951	-0.20(-0.38%)
Jun 12, 2008	53.47	53.47	53.21	53.44	18,864	+0.07(+0.13%)
Jun 11, 2008	53.33	53.50	53.27	53.37	27,525	-0.01(-0.02%)
Jun 10, 2008	53.45	53.45	53.27	53.38	26,112	-0.08(-0.15%)
Jun 09, 2008	53.47	53.53	53.38	53.46	22,272	-0.05(-0.09%)
Jun 06, 2008	53.41	53.52	53.27	53.51	20,893	-0.01(-0.02%)
Jun 05, 2008	52.99	53.63	52.97	53.52	47,362	+0.31(+0.58%)
Jun 04, 2008	53.19	53.28	53.04	53.21	56,954	-0.12(-0.22%)
Jun 03, 2008	53.39	53.47	53.22	53.33	118,886	-0.24(-0.44%)
Jun 02, 2008	53.45	53.72	53.40	53.57	44,273	-0.51(-0.94%)
May 30, 2008	53.91	54.12	53.90	54.07	59,356	+0.40(+0.75%)
May 29, 2008	53.60	53.70	53.31	53.67	36,332	+0.38(+0.71%)
May 28, 2008	53.11	53.70	53.11	53.30	77,215	-0.09(-0.18%)
May 27, 2008	53.67	53.88	53.39	53.39	51,410	+0.00(+0.00%)
May 26, 2008	54.01	54.07	53.27	53.39	0	+0.00(+0.00%)
May 23, 2008	54.01	54.07	53.27	53.39	69,545	-0.70(-1.29%)
May 22, 2008	54.14	54.23	53.96	54.08	32,714	-0.29(-0.54%)
May 21, 2008	54.53	54.53	54.30	54.38	209,536	+0.04(+0.07%)
May 20, 2008	54.31	54.51	54.27	54.34	34,025	-0.08(-0.15%)
May 19, 2008	54.41	54.57	54.13	54.43	46,450	+0.31(+0.57%)
May 16, 2008	54.21	54.21	54.04	54.12	72,226	-0.05(-0.09%)
May 15, 2008	53.87	54.23	53.87	54.17	106,483	+0.19(+0.35%)
May 14, 2008	54.12	54.13	53.92	53.98	45,394	+0.00(+0.00%)
May 13, 2008	54.14	54.14	53.94	53.98	62,330	-0.19(-0.35%)
May 12, 2008	53.97	54.17	53.76	54.17	46,738	+0.24(+0.44%)
May 09, 2008	53.92	53.98	53.74	53.93	23,146	-0.12(-0.22%)
May 08, 2008	54.08	54.24	53.99	54.05	59,427	-0.07(-0.13%)
May 07, 2008	53.92	54.18	53.92	54.12	75,634	+0.05(+0.09%)
May 06, 2008	54.21	54.29	54.07	54.07	91,213	-0.27(-0.50%)
May 05, 2008	54.74	54.84	54.16	54.34	90,958	+0.16(+0.30%)
May 02, 2008	54.79	54.95	54.18	54.18	72,614	-0.44(-0.80%)
May 01, 2008	54.50	54.74	54.16	54.62	119,369	+0.35(+0.65%)
Apr 30, 2008	54.26	54.65	54.11	54.26	112,585	-0.01(-0.02%)
Apr 29, 2008	54.14	54.30	54.05	54.27	156,037	+0.04(+0.07%)
Apr 28, 2008	54.27	54.27	54.04	54.24	172,505	+0.26(+0.48%)
Apr 25, 2008	54.13	54.13	53.91	53.98	74,323	-0.02(-0.04%)
Apr 24, 2008	54.17	54.17	53.96	54.00	151,099	-0.05(-0.09%)
Apr 23, 2008	54.20	54.20	53.98	54.05	100,983	+0.19(+0.35%)
Apr 22, 2008	54.04	54.04	53.60	53.86	658,907	+0.16(+0.31%)
Apr 21, 2008	53.93	53.93	53.41	53.70	185,845	-0.02(-0.04%)
Apr 18, 2008	53.55	53.86	53.55	53.72	91,178	+0.39(+0.73%)
Apr 17, 2008	53.04	53.38	53.04	53.33	40,787	+0.19(+0.35%)
Apr 16, 2008	53.15	53.19	52.92	53.14	20,971	+0.13(+0.24%)
Apr 15, 2008	53.25	53.25	52.74	53.01	27,451	+0.04(+0.07%)
Apr 14, 2008	52.98	52.99	52.85	52.98	100,177	+0.02(+0.04%)
Apr 11, 2008	53.48	53.48	52.68	52.95	113,054	-0.28(-0.53%)
Apr 10, 2008	53.00	53.26	52.33	53.24	135,911	+0.21(+0.40%)
Apr 09, 2008	53.05	53.13	52.45	53.02	62,825	-0.11(-0.20%)
Apr 08, 2008	53.55	53.55	52.93	53.13	42,424	+0.34(+0.65%)
Apr 07, 2008	52.86	52.86	52.69	52.79	30,969	+0.12(+0.22%)
Apr 04, 2008	52.45	52.67	52.39	52.67	89,270	+0.29(+0.56%)
Apr 03, 2008	52.15	52.40	52.15	52.38	51,109	+0.18(+0.35%)
Apr 02, 2008	52.39	52.39	51.98	52.20	50,399	-0.22(-0.43%)
Apr 01, 2008	52.67	52.68	52.18	52.42	68,091	-0.32(-0.60%)
Mar 31, 2008	52.67	52.80	52.47	52.74	66,775	-0.00(-0.00%)
Mar 28, 2008	52.55	52.82	52.51	52.74	45,385	+0.33(+0.63%)
Mar 27, 2008	52.45	52.66	52.34	52.41	171,214	-0.06(-0.11%)
Mar 26, 2008	52.60	53.07	52.43	52.47	41,265	+0.05(+0.09%)
Mar 25, 2008	52.32	52.45	52.13	52.42	109,972	+0.27(+0.51%)
Mar 24, 2008	52.08	52.23	52.02	52.16	34,099	+0.37(+0.72%)
Mar 21, 2008	51.63	51.79	51.50	51.79	19,854	+0.00(+0.00%)
Mar 20, 2008	51.63	51.79	51.50	51.79	19,854	+0.34(+0.66%)
Mar 19, 2008	52.49	52.49	51.44	51.44	55,660	-0.12(-0.23%)
Mar 18, 2008	51.09	51.85	51.09	51.56	24,779	+0.41(+0.81%)
Mar 17, 2008	51.48	51.48	50.95	51.15	57,612	-0.22(-0.44%)
Mar 14, 2008	51.86	51.96	50.67	51.37	13,131	-0.48(-0.93%)
Mar 13, 2008	52.08	52.08	51.66	51.86	12,140	-0.35(-0.68%)
Mar 12, 2008	52.45	52.45	52.15	52.21	22,790	-0.24(-0.45%)
Mar 11, 2008	52.39	52.55	52.36	52.45	32,670	+0.06(+0.11%)
Mar 10, 2008	52.67	52.67	52.23	52.39	29,272	-0.14(-0.26%)
Mar 07, 2008	52.39	52.55	52.39	52.52	17,644	-0.15(-0.28%)
Mar 06, 2008	52.66	52.68	52.45	52.67	19,771	-0.02(-0.04%)
Mar 05, 2008	52.98	52.98	52.15	52.69	17,903	+0.08(+0.15%)
Mar 04, 2008	53.07	53.11	52.33	52.62	24,385	-0.17(-0.32%)
Mar 03, 2008	53.55	54.50	52.42	52.79	65,053	-0.07(-0.13%)
Feb 29, 2008	52.99	53.61	52.33	52.86	30,278	-0.22(-0.42%)
Feb 28, 2008	53.04	53.21	52.89	53.08	39,853	-0.01(-0.02%)
Feb 27, 2008	53.55	53.55	53.02	53.09	22,654	-0.16(-0.31%)
Feb 26, 2008	53.60	53.60	53.03	53.26	20,200	+0.11(+0.20%)
Feb 25, 2008	53.14	53.51	52.68	53.15	52,768	-0.11(-0.20%)
Feb 22, 2008	53.21	53.26	53.13	53.26	1,203,481	+0.04(+0.07%)
Feb 21, 2008	53.13	53.39	53.09	53.22	12,247	-0.17(-0.31%)
Feb 20, 2008	53.50	53.50	53.17	53.39	21,821	-0.08(-0.15%)
Feb 19, 2008	53.63	53.63	53.04	53.47	55,844	+0.26(+0.49%)
Feb 18, 2008	53.11	53.21	52.92	53.21	0	+0.00(+0.00%)
Feb 15, 2008	53.11	53.21	52.92	53.21	43,165	-0.24(-0.44%)
Feb 14, 2008	53.97	53.97	53.05	53.45	18,581	+0.06(+0.11%)
Feb 13, 2008	53.11	53.51	53.11	53.39	17,563	-0.06(-0.11%)
Feb 12, 2008	53.14	53.45	53.09	53.45	11,539	+0.14(+0.27%)
Feb 11, 2008	53.26	53.31	53.22	53.31	13,686	-0.18(-0.33%)
Feb 08, 2008	53.60	53.60	53.37	53.48	40,733	-0.07(-0.13%)
Feb 07, 2008	53.33	53.80	53.33	53.55	110,472	-0.37(-0.68%)
Feb 06, 2008	54.44	54.44	53.63	53.92	18,233	-0.14(-0.26%)
Feb 05, 2008	54.19	54.20	53.74	54.06	20,320	-0.15(-0.28%)
Feb 04, 2008	55.37	55.37	54.16	54.21	34,903	-0.81(-1.48%)
Feb 01, 2008	55.29	56.52	55.03	55.03	61,318	-0.07(-0.13%)
Jan 31, 2008	54.80	55.16	54.51	55.10	31,787	+0.18(+0.32%)
Jan 30, 2008	54.69	55.39	54.62	54.92	1,246,097	+0.94(+1.75%)
Jan 29, 2008	54.04	54.10	53.79	53.98	59,054	+0.06(+0.11%)
Jan 28, 2008	53.87	53.92	53.51	53.92	20,478	+0.45(+0.84%)
Jan 25, 2008	54.58	54.58	52.22	53.47	21,721	-0.60(-1.11%)
Jan 24, 2008	54.20	54.39	54.07	54.07	3,903	-0.12(-0.22%)
Jan 23, 2008	54.18	54.23	53.65	54.19	3,563	-0.01(-0.02%)
Jan 22, 2008	54.21	54.21	53.61	54.20	6,618	+0.07(+0.12%)
Jan 21, 2008	54.43	54.43	54.14	54.14	0	+0.00(+0.00%)
Jan 18, 2008	54.43	54.43	54.14	54.14	1,527	+0.04(+0.07%)
Jan 17, 2008	54.56	54.56	53.74	54.10	2,884	-0.86(-1.57%)
Jan 16, 2008	55.15	55.15	54.96	54.96	4,496	+0.29(+0.54%)
Jan 15, 2008	54.78	54.78	54.66	54.66	1,187	-0.26(-0.47%)
Jan 14, 2008	55.23	55.23	54.88	54.92	1,442	+0.02(+0.04%)
Jan 11, 2008	55.22	55.29	54.52	54.90	4,242	-0.22(-0.41%)
Jan 10, 2008	55.51	55.51	54.21	55.12	32,327	-0.31(-0.55%)
Jan 09, 2008	55.66	56.02	55.43	55.43	3,563	-0.54(-0.97%)
Jan 08, 2008	56.10	56.10	55.39	55.97	3,648	+0.14(+0.25%)
Jan 07, 2008	55.95	55.95	55.49	55.83	2,884	+0.32(+0.57%)
Jan 04, 2008	56.25	56.25	55.19	55.51	17,054	-0.53(-0.95%)
Jan 03, 2008	56.60	56.60	56.04	56.04	3,648	-0.49(-0.88%)
Jan 02, 2008	56.55	56.56	56.54	56.54	1,951	+0.12(+0.21%)
Jan 01, 2008	56.55	56.55	56.34	56.42	3,224	+0.00(+0.00%)
Dec 31, 2007	56.55	56.55	56.34	56.42	3,224	-0.02(-0.04%)
Dec 28, 2007	56.48	56.48	56.19	56.44	6,109	+0.05(+0.08%)
Dec 27, 2007	56.39	56.39	56.39	56.39	0	+0.00(+0.00%)
Dec 26, 2007	56.45	56.45	56.32	56.39	1,866	-0.02(-0.04%)
Dec 24, 2007	56.52	56.52	56.42	56.42	3,733	-0.07(-0.12%)
Dec 21, 2007	56.70	56.70	56.49	56.49	1,272	-0.10(-0.17%)
Dec 20, 2007	56.74	56.74	56.52	56.58	1,527	-0.02(-0.04%)
Dec 19, 2007	56.41	56.61	56.41	56.61	848	-0.04(-0.06%)
Dec 18, 2007	56.71	56.71	56.64	56.64	169	+0.15(+0.27%)
Dec 17, 2007	56.65	56.65	56.43	56.49	763	+0.05(+0.08%)
Dec 14, 2007	56.63	56.63	56.44	56.44	2,545	+0.00(+0.00%)
Dec 13, 2007	56.60	56.60	56.44	56.44	5,006	+0.01(+0.02%)
Dec 12, 2007	56.68	56.72	56.43	56.43	8,909	-0.14(-0.25%)
Dec 11, 2007	56.84	56.84	56.57	56.57	5,430	-0.05(-0.08%)
Dec 10, 2007	56.48	56.62	56.48	56.62	6,533	+0.27(+0.48%)
Dec 07, 2007	56.34	56.35	56.34	56.35	10,860	+0.04(+0.06%)
Dec 06, 2007	56.27	56.31	56.27	56.31	2,630	-0.14(-0.25%)
Dec 05, 2007	56.45	56.45	56.45	56.45	5,090	+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.