Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	21.63	22.59	21.34	22.16	23,383,430	+0.34(+1.57%)
Oct 30, 2008	21.81	22.14	20.77	21.82	16,354,320	+0.64(+3.01%)
Oct 29, 2008	21.64	22.34	19.48	21.18	24,458,948	-0.52(-2.42%)
Oct 28, 2008	20.52	21.91	19.51	21.71	31,143,614	+1.79(+9.01%)
Oct 27, 2008	20.40	20.52	19.81	19.91	21,787,510	-0.73(-3.56%)
Oct 24, 2008	20.33	21.16	19.88	20.65	26,551,370	-1.25(-5.73%)
Oct 23, 2008	20.99	22.29	20.39	21.90	23,350,038	+1.09(+5.22%)
Oct 22, 2008	21.66	22.11	20.54	20.81	28,944,810	-0.68(-3.15%)
Oct 21, 2008	21.97	22.37	21.24	21.49	19,164,688	-0.63(-2.83%)
Oct 20, 2008	22.31	22.99	21.92	22.12	21,897,252	+0.05(+0.21%)
Oct 17, 2008	21.81	23.18	21.62	22.07	27,992,954	+0.15(+0.67%)
Oct 16, 2008	20.98	22.37	20.08	21.93	34,250,000	+1.12(+5.37%)
Oct 15, 2008	22.36	22.68	20.24	20.81	28,564,990	-1.64(-7.31%)
Oct 14, 2008	23.89	23.94	21.51	22.45	36,188,860	-0.48(-2.11%)
Oct 13, 2008	21.41	23.45	21.13	22.93	38,857,144	+2.68(+13.21%)
Oct 10, 2008	18.87	22.94	16.98	20.26	57,207,992	+0.38(+1.90%)
Oct 09, 2008	22.33	22.94	19.60	19.88	34,886,732	-2.06(-9.41%)
Oct 08, 2008	21.38	23.08	21.09	21.95	36,200,700	-0.67(-2.95%)
Oct 07, 2008	24.29	24.37	22.29	22.61	29,017,096	-0.90(-3.82%)
Oct 06, 2008	24.69	25.23	22.43	23.51	49,869,056	-1.81(-7.15%)
Oct 03, 2008	25.44	26.40	25.21	25.32	24,071,604	+0.30(+1.20%)
Oct 02, 2008	25.69	26.48	24.85	25.02	22,006,834	-0.87(-3.35%)
Oct 01, 2008	24.45	25.91	24.14	25.89	22,987,226	+1.37(+5.57%)
Sep 30, 2008	24.52	25.36	24.31	24.52	28,162,592	+0.66(+2.78%)
Sep 29, 2008	25.84	25.94	23.86	23.86	28,242,556	-2.09(-8.06%)
Sep 26, 2008	25.92	26.19	25.49	25.95	0	-0.36(-1.38%)
Sep 25, 2008	25.48	26.51	25.32	26.31	20,507,938	+0.93(+3.66%)
Sep 24, 2008	25.25	25.59	24.95	25.38	17,978,354	+0.28(+1.10%)
Sep 23, 2008	25.43	25.90	25.11	25.11	16,122,933	-0.40(-1.56%)
Sep 22, 2008	25.90	26.50	25.28	25.50	20,361,484	-0.71(-2.70%)
Sep 19, 2008	26.59	26.73	25.49	26.21	0	+0.72(+2.84%)
Sep 18, 2008	25.35	26.89	25.35	25.49	44,369,960	+0.52(+2.08%)
Sep 17, 2008	27.27	27.27	24.50	24.97	43,228,708	-2.44(-8.91%)
Sep 16, 2008	26.49	27.65	25.21	27.41	30,499,078	+0.48(+1.80%)
Sep 15, 2008	27.09	27.59	26.93	26.93	20,562,074	-0.44(-1.60%)
Sep 12, 2008	27.73	27.86	27.14	27.36	16,800,348	-0.58(-2.06%)
Sep 11, 2008	27.67	27.94	27.40	27.94	16,805,106	+0.10(+0.35%)
Sep 10, 2008	27.99	28.13	27.69	27.84	18,053,386	-0.08(-0.29%)
Sep 09, 2008	28.05	28.41	27.93	27.93	22,042,966	-0.10(-0.36%)
Sep 08, 2008	27.53	28.24	27.37	28.03	28,324,684	+0.50(+1.81%)
Sep 05, 2008	27.20	27.63	27.14	27.53	0	+0.32(+1.18%)
Sep 04, 2008	27.53	27.63	27.12	27.21	14,841,799	-0.36(-1.29%)
Sep 03, 2008	27.91	28.28	27.53	27.56	16,158,469	-0.38(-1.35%)
Sep 02, 2008	27.40	28.20	27.37	27.94	17,332,690	+0.57(+2.07%)
Aug 29, 2008	27.41	27.76	27.35	27.37	11,887,946	-0.11(-0.41%)
Aug 28, 2008	27.53	27.66	27.30	27.49	10,644,292	-0.09(-0.33%)
Aug 27, 2008	27.91	27.98	27.38	27.58	10,708,863	-0.28(-0.99%)
Aug 26, 2008	27.93	28.09	27.63	27.85	13,721,873	-0.12(-0.42%)
Aug 25, 2008	28.19	28.37	27.81	27.97	8,631,792	-0.34(-1.19%)
Aug 22, 2008	28.04	28.31	27.74	28.31	8,518,778	+0.36(+1.30%)
Aug 21, 2008	27.63	28.06	27.30	27.95	9,206,354	+0.11(+0.38%)
Aug 20, 2008	27.81	27.88	27.56	27.84	8,653,914	+0.05(+0.18%)
Aug 19, 2008	27.91	28.13	27.76	27.79	11,205,991	-0.25(-0.91%)
Aug 18, 2008	28.37	28.39	27.99	28.04	11,266,374	-0.29(-1.01%)
Aug 15, 2008	28.30	28.39	28.16	28.33	0	+0.05(+0.18%)
Aug 14, 2008	28.16	28.43	28.01	28.28	11,226,940	-0.04(-0.13%)
Aug 13, 2008	28.48	28.54	28.23	28.31	15,321,061	-0.21(-0.73%)
Aug 12, 2008	28.35	28.68	28.30	28.52	13,124,290	+0.10(+0.36%)
Aug 11, 2008	27.88	28.42	27.85	28.42	19,076,180	+0.28(+0.98%)
Aug 08, 2008	27.78	28.29	27.78	28.14	18,177,228	+0.29(+1.04%)
Aug 07, 2008	28.10	28.20	27.68	27.85	18,208,720	-0.45(-1.60%)
Aug 06, 2008	27.97	28.62	27.89	28.31	24,836,458	+0.17(+0.60%)
Aug 05, 2008	27.37	28.31	27.32	28.14	25,274,960	+0.75(+2.76%)
Aug 04, 2008	26.56	27.57	26.14	27.38	17,581,656	+0.84(+3.15%)
Aug 01, 2008	26.38	26.81	26.38	26.55	13,179,463	+0.22(+0.83%)
Jul 31, 2008	27.21	27.42	26.17	26.33	20,595,246	-0.88(-3.22%)
Jul 30, 2008	27.30	27.54	26.85	27.21	14,429,649	+0.02(+0.06%)
Jul 29, 2008	27.19	27.23	26.83	27.19	14,237,121	+0.37(+1.37%)
Jul 28, 2008	26.91	27.14	26.68	26.82	10,065,282	-0.22(-0.81%)
Jul 25, 2008	26.65	27.30	26.65	27.04	15,823,146	+0.30(+1.12%)
Jul 24, 2008	26.20	27.06	26.20	26.74	17,101,150	+0.50(+1.92%)
Jul 23, 2008	26.81	26.81	25.94	26.24	15,583,075	-0.30(-1.11%)
Jul 22, 2008	25.62	26.56	25.52	26.53	17,511,680	+0.80(+3.11%)
Jul 21, 2008	25.91	25.99	25.62	25.73	8,574,109	-0.12(-0.47%)
Jul 18, 2008	26.05	26.24	25.55	25.86	18,752,864	-0.12(-0.47%)
Jul 17, 2008	27.12	27.12	25.95	25.98	20,239,232	-1.00(-3.70%)
Jul 16, 2008	26.90	27.21	26.37	26.98	13,555,098	-0.19(-0.71%)
Jul 15, 2008	26.96	27.46	26.67	27.17	16,294,749	-0.13(-0.49%)
Jul 14, 2008	27.15	27.47	26.89	27.30	16,279,764	+0.10(+0.36%)
Jul 11, 2008	26.98	27.45	26.64	27.21	12,924,390	-0.04(-0.13%)
Jul 10, 2008	27.47	27.52	26.87	27.24	22,718,304	-0.29(-1.04%)
Jul 09, 2008	27.38	27.75	27.14	27.53	20,423,558	+0.12(+0.43%)
Jul 08, 2008	26.37	27.53	26.28	27.41	27,421,114	+0.98(+3.70%)
Jul 07, 2008	26.24	26.68	26.05	26.43	16,468,178	+0.19(+0.74%)
Jul 04, 2008	25.78	26.26	25.64	26.24	10,107,984	+0.00(+0.00%)
Jul 03, 2008	25.78	26.26	25.64	26.24	10,107,984	+0.44(+1.72%)
Jul 02, 2008	25.73	26.03	25.42	25.79	15,613,779	+0.11(+0.42%)
Jul 01, 2008	24.99	25.79	24.84	25.69	21,758,842	+0.51(+2.02%)
Jun 30, 2008	25.39	25.57	24.90	25.18	19,562,964	-0.22(-0.88%)
Jun 27, 2008	25.54	25.62	25.09	25.40	30,205,432	-0.16(-0.64%)
Jun 26, 2008	26.05	26.27	25.56	25.56	23,648,072	-0.83(-3.13%)
Jun 25, 2008	26.23	26.89	26.13	26.39	20,272,184	+0.31(+1.17%)
Jun 24, 2008	25.62	26.27	25.51	26.08	17,609,216	+0.27(+1.05%)
Jun 23, 2008	25.66	25.85	25.44	25.81	12,997,716	+0.21(+0.84%)
Jun 20, 2008	25.52	25.79	25.37	25.60	22,458,908	-0.09(-0.36%)
Jun 19, 2008	25.39	25.78	25.34	25.69	18,815,260	+0.25(+1.00%)
Jun 18, 2008	25.60	25.77	25.40	25.44	19,553,496	-0.37(-1.44%)
Jun 17, 2008	25.77	25.98	25.55	25.81	11,051,602	-0.05(-0.20%)
Jun 16, 2008	26.08	26.08	25.61	25.86	16,185,940	-0.45(-1.71%)
Jun 13, 2008	26.14	26.45	25.85	26.31	14,449,189	+0.16(+0.62%)
Jun 12, 2008	25.42	26.19	25.42	26.15	23,114,236	+0.73(+2.87%)
Jun 11, 2008	25.23	25.79	25.04	25.42	24,260,426	+0.19(+0.75%)
Jun 10, 2008	25.22	25.31	24.74	25.23	17,354,998	+0.00(+0.00%)
Jun 09, 2008	25.90	25.97	25.07	25.23	19,493,664	-0.51(-2.00%)
Jun 06, 2008	26.25	26.26	25.69	25.74	20,006,434	-0.67(-2.53%)
Jun 05, 2008	26.52	26.63	26.27	26.41	12,569,284	-0.07(-0.27%)
Jun 04, 2008	26.35	26.65	26.25	26.48	12,569,184	+0.14(+0.54%)
Jun 03, 2008	26.56	26.82	26.34	26.34	12,853,748	-0.22(-0.84%)
Jun 02, 2008	26.58	26.86	26.47	26.56	17,003,994	-0.28(-1.04%)
May 30, 2008	26.54	27.01	26.41	26.84	13,825,379	+0.33(+1.23%)
May 29, 2008	25.98	26.59	25.96	26.52	14,490,640	+0.44(+1.68%)
May 28, 2008	26.35	26.46	25.91	26.08	26,530,106	-0.24(-0.91%)
May 27, 2008	26.47	26.48	26.06	26.32	12,761,553	-0.09(-0.33%)
May 26, 2008	26.56	27.01	26.38	26.41	0	+0.00(+0.00%)
May 23, 2008	26.56	27.01	26.38	26.41	10,195,476	-0.24(-0.92%)
May 22, 2008	26.42	26.90	26.40	26.65	10,073,616	+0.15(+0.58%)
May 21, 2008	27.04	27.11	26.42	26.50	13,311,386	-0.47(-1.76%)
May 20, 2008	27.17	27.50	26.93	26.97	13,510,856	-0.37(-1.34%)
May 19, 2008	27.27	27.50	26.98	27.34	12,908,413	+0.13(+0.47%)
May 16, 2008	27.13	27.27	26.69	27.21	14,070,329	+0.07(+0.24%)
May 15, 2008	26.77	27.18	26.56	27.14	16,431,940	+0.30(+1.10%)
May 14, 2008	26.77	26.94	26.71	26.85	10,556,761	+0.11(+0.40%)
May 13, 2008	26.72	26.94	26.53	26.74	11,743,685	-0.01(-0.02%)
May 12, 2008	26.50	26.78	26.15	26.75	11,478,391	+0.33(+1.23%)
May 09, 2008	26.46	26.74	26.27	26.42	6,852,045	-0.19(-0.71%)
May 08, 2008	26.33	26.61	26.25	26.61	13,083,685	+0.26(+0.99%)
May 07, 2008	26.49	26.61	26.16	26.35	12,537,762	-0.10(-0.37%)
May 06, 2008	25.95	26.48	25.92	26.45	14,885,745	+0.55(+2.11%)
May 05, 2008	25.93	26.32	25.81	25.90	16,475,110	-0.11(-0.41%)
May 02, 2008	25.95	26.05	25.69	26.01	18,226,618	+0.14(+0.53%)
May 01, 2008	25.91	26.08	25.80	25.87	13,971,546	-0.14(-0.55%)
Apr 30, 2008	26.35	26.51	25.95	26.01	17,135,718	-0.50(-1.88%)
Apr 29, 2008	26.22	26.61	25.62	26.51	24,180,348	+0.48(+1.84%)
Apr 28, 2008	25.97	26.15	25.87	26.03	16,443,773	-0.12(-0.45%)
Apr 25, 2008	26.58	26.60	25.87	26.15	22,361,140	-0.36(-1.35%)
Apr 24, 2008	26.51	26.73	26.25	26.51	11,470,936	-0.01(-0.02%)
Apr 23, 2008	26.00	26.68	25.95	26.51	26,546,330	+0.99(+3.87%)
Apr 22, 2008	25.79	25.95	25.45	25.52	10,800,203	-0.29(-1.11%)
Apr 21, 2008	25.59	25.94	25.04	25.81	12,806,995	+0.34(+1.34%)
Apr 18, 2008	25.74	25.97	25.17	25.47	18,892,306	+0.06(+0.22%)
Apr 17, 2008	25.35	25.49	25.19	25.41	13,066,122	+0.20(+0.79%)
Apr 16, 2008	24.68	25.29	24.65	25.21	29,106,530	+0.64(+2.61%)
Apr 15, 2008	24.36	24.65	24.36	24.57	18,838,696	+0.10(+0.42%)
Apr 14, 2008	24.62	24.65	24.18	24.47	22,623,004	-0.17(-0.68%)
Apr 11, 2008	24.72	24.92	24.51	24.64	22,365,494	-0.17(-0.68%)
Apr 10, 2008	25.23	25.44	24.72	24.81	28,095,784	-0.37(-1.46%)
Apr 09, 2008	25.74	25.79	25.05	25.17	17,491,334	-0.62(-2.41%)
Apr 08, 2008	25.70	26.00	25.60	25.79	16,249,281	-0.04(-0.14%)
Apr 07, 2008	26.30	26.30	25.74	25.83	13,926,551	-0.36(-1.36%)
Apr 04, 2008	26.24	26.24	25.90	26.19	13,047,041	+0.16(+0.63%)
Apr 03, 2008	26.00	26.25	25.69	26.02	24,401,510	-0.08(-0.31%)
Apr 02, 2008	26.08	26.54	25.56	26.11	25,039,560	+0.32(+1.25%)
Apr 01, 2008	26.05	26.60	24.98	25.78	45,751,724	+0.00(+0.00%)
Mar 31, 2008	26.71	27.88	25.49	25.78	32,924,534	-0.24(-0.94%)
Mar 28, 2008	25.97	26.76	25.77	26.03	19,540,744	+0.19(+0.75%)
Mar 27, 2008	25.97	26.52	25.49	25.83	16,975,056	+0.19(+0.76%)
Mar 26, 2008	26.35	26.75	25.64	25.64	3,968,882	-0.74(-2.80%)

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.