Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.38	35.46	35.38	35.46	44,560	+0.07(+0.21%)
Jul 30, 2008	35.50	35.55	35.31	35.39	108,430	-0.23(-0.65%)
Jul 29, 2008	35.62	35.62	35.52	35.62	22,434	+0.11(+0.31%)
Jul 28, 2008	35.62	35.67	35.51	35.51	2,263	-0.02(-0.04%)
Jul 25, 2008	35.53	35.53	35.53	35.53	2,882	-0.01(-0.02%)
Jul 24, 2008	35.29	35.59	35.28	35.54	48,610	+0.02(+0.05%)
Jul 23, 2008	35.31	35.56	35.31	35.52	10,698	-0.15(-0.41%)
Jul 22, 2008	35.70	35.70	35.60	35.67	11,819	-0.09(-0.25%)
Jul 21, 2008	35.74	35.76	35.67	35.76	7,466	+0.06(+0.16%)
Jul 18, 2008	35.79	35.79	35.63	35.70	26,562	+0.01(+0.03%)
Jul 17, 2008	35.86	35.88	35.69	35.69	3,482	-0.30(-0.83%)
Jul 16, 2008	36.10	36.10	35.87	35.99	13,007	+0.01(+0.03%)
Jul 15, 2008	36.14	36.14	35.88	35.97	5,189	+0.16(+0.45%)
Jul 14, 2008	35.83	35.90	35.81	35.81	5,644	-0.08(-0.23%)
Jul 11, 2008	35.95	36.02	35.81	35.90	14,399	-0.11(-0.30%)
Jul 10, 2008	35.96	36.04	35.96	36.01	21,549	+0.03(+0.10%)
Jul 09, 2008	35.94	35.97	35.87	35.97	10,755	+0.14(+0.38%)
Jul 08, 2008	35.83	35.84	35.81	35.84	6,696	+0.05(+0.14%)
Jul 07, 2008	36.42	36.42	35.77	35.79	13,405	+0.10(+0.27%)
Jul 04, 2008	35.91	35.91	35.52	35.69	48,812	+0.00(+0.00%)
Jul 03, 2008	35.91	35.91	35.52	35.69	48,812	+0.23(+0.65%)
Jul 02, 2008	35.89	35.89	35.45	35.46	5,125	+0.04(+0.11%)
Jul 01, 2008	35.45	35.66	35.39	35.42	16,389	-0.24(-0.66%)
Jun 30, 2008	35.59	35.67	35.59	35.66	12,863	+0.07(+0.20%)
Jun 27, 2008	35.47	35.59	35.38	35.59	30,203	+0.12(+0.33%)
Jun 26, 2008	35.42	35.49	35.42	35.47	12,246	+0.14(+0.40%)
Jun 25, 2008	35.35	35.35	35.33	35.33	864	-0.03(-0.08%)
Jun 24, 2008	35.37	35.37	35.28	35.36	4,820	+0.22(+0.64%)
Jun 23, 2008	35.23	35.41	35.13	35.13	38,990	-0.17(-0.48%)
Jun 20, 2008	35.57	35.59	35.30	35.30	29,863	-0.46(-1.30%)
Jun 19, 2008	35.85	35.85	35.66	35.77	24,216	-0.24(-0.66%)
Jun 18, 2008	35.90	36.01	35.85	36.01	5,708	+0.05(+0.14%)
Jun 17, 2008	35.62	35.95	35.62	35.95	4,410	+0.03(+0.08%)
Jun 16, 2008	35.95	35.95	35.85	35.93	11,707	+0.07(+0.18%)
Jun 13, 2008	35.98	35.98	35.86	35.86	15,397	-0.21(-0.58%)
Jun 12, 2008	36.11	36.11	35.98	36.07	5,007	-0.08(-0.21%)
Jun 11, 2008	36.12	36.18	36.12	36.14	8,504	+0.05(+0.13%)
Jun 10, 2008	36.10	36.21	36.08	36.10	6,163	-0.06(-0.15%)
Jun 09, 2008	36.12	36.27	36.12	36.15	7,039	-0.13(-0.36%)
Jun 06, 2008	36.28	36.31	36.13	36.28	27,222	+0.11(+0.30%)
Jun 05, 2008	36.22	36.26	36.18	36.18	33,092	-0.03(-0.08%)
Jun 04, 2008	36.31	36.31	36.20	36.20	10,309	-0.12(-0.34%)
Jun 03, 2008	36.32	36.36	36.30	36.33	27,355	-0.04(-0.10%)
Jun 02, 2008	36.33	36.39	36.33	36.37	25,735	+0.25(+0.70%)
May 30, 2008	36.29	36.29	36.11	36.11	7,014	-0.22(-0.61%)
May 29, 2008	36.35	36.35	36.30	36.34	14,016	-0.23(-0.63%)
May 28, 2008	36.56	36.56	36.56	36.56	939	+0.08(+0.22%)
May 27, 2008	36.53	36.53	36.39	36.48	6,446	-0.16(-0.44%)
May 26, 2008	36.59	36.66	36.39	36.65	0	+0.00(+0.00%)
May 23, 2008	36.59	36.66	36.39	36.65	81,135	+0.17(+0.46%)
May 22, 2008	36.51	36.51	36.38	36.48	14,500	-0.18(-0.49%)
May 21, 2008	36.65	36.66	36.59	36.66	4,612	+0.14(+0.37%)
May 20, 2008	36.65	36.65	36.52	36.52	19,563	+0.02(+0.05%)
May 19, 2008	36.37	36.56	36.37	36.51	22,702	+0.04(+0.10%)
May 16, 2008	36.49	36.63	36.38	36.47	23,022	-0.03(-0.08%)
May 15, 2008	36.48	36.50	36.40	36.50	28,474	+0.11(+0.29%)
May 14, 2008	36.37	36.47	36.27	36.39	5,189	+0.05(+0.13%)
May 13, 2008	36.34	36.60	36.12	36.35	55,019	-0.03(-0.09%)
May 12, 2008	36.44	36.44	36.38	36.38	4,324	+0.09(+0.26%)
May 09, 2008	36.37	36.42	36.25	36.28	2,882	-0.05(-0.14%)
May 08, 2008	36.36	36.39	36.25	36.33	12,059	+0.15(+0.42%)
May 07, 2008	36.34	36.34	36.18	36.18	12,776	-0.08(-0.23%)
May 06, 2008	36.34	36.35	36.15	36.26	13,437	+0.11(+0.30%)
May 05, 2008	36.37	36.44	36.04	36.15	38,313	-0.24(-0.65%)
May 02, 2008	36.47	36.47	36.29	36.39	5,189	+0.05(+0.13%)
May 01, 2008	36.56	36.56	36.35	36.35	43,015	-0.26(-0.71%)
Apr 30, 2008	36.65	36.69	36.36	36.61	48,925	+0.10(+0.27%)
Apr 29, 2008	36.59	36.59	36.40	36.51	18,202	+0.09(+0.24%)
Apr 28, 2008	36.42	36.53	36.31	36.42	17,023	+0.21(+0.58%)
Apr 25, 2008	36.25	36.27	36.21	36.21	13,261	-0.04(-0.11%)
Apr 24, 2008	36.66	36.66	36.16	36.25	24,729	-0.21(-0.58%)
Apr 23, 2008	36.28	36.46	36.22	36.46	17,873	+0.08(+0.22%)
Apr 22, 2008	36.17	36.38	36.17	36.38	25,945	+0.08(+0.21%)
Apr 21, 2008	36.21	36.31	36.00	36.31	13,261	-0.09(-0.24%)
Apr 18, 2008	36.71	36.71	35.94	36.39	125,920	-0.07(-0.20%)
Apr 17, 2008	36.68	36.68	36.42	36.47	4,612	+0.08(+0.22%)
Apr 16, 2008	36.42	36.43	36.39	36.39	2,594	-0.17(-0.47%)
Apr 15, 2008	36.58	36.59	36.56	36.56	1,441	+0.03(+0.09%)
Apr 14, 2008	36.77	36.77	36.46	36.53	12,108	+0.08(+0.23%)
Apr 11, 2008	36.42	36.45	36.42	36.44	8,648	+0.13(+0.35%)
Apr 10, 2008	36.78	36.78	36.27	36.31	4,036	-0.02(-0.06%)
Apr 09, 2008	36.02	36.36	36.02	36.34	6,342	+0.34(+0.93%)
Apr 08, 2008	36.09	36.09	35.94	36.00	13,261	+0.04(+0.12%)
Apr 07, 2008	35.94	35.96	35.84	35.96	49,585	+0.05(+0.14%)
Apr 04, 2008	35.83	36.46	35.68	35.91	81,296	+0.34(+0.95%)
Apr 03, 2008	35.58	35.61	35.55	35.57	7,495	+0.03(+0.10%)
Apr 02, 2008	35.48	35.54	35.47	35.54	26,709	-0.10(-0.29%)
Apr 01, 2008	35.68	35.70	35.58	35.64	22,774	-0.29(-0.80%)
Mar 31, 2008	35.96	35.97	35.90	35.93	26,234	+0.12(+0.33%)
Mar 28, 2008	35.67	35.81	35.67	35.81	3,747	+0.26(+0.72%)
Mar 27, 2008	35.56	35.57	35.47	35.55	12,684	-0.29(-0.80%)
Mar 26, 2008	35.91	35.91	35.73	35.84	88,792	+0.09(+0.24%)
Mar 25, 2008	35.59	35.76	35.59	35.76	28,828	+0.16(+0.44%)
Mar 24, 2008	35.72	35.74	35.60	35.60	36,900	-0.48(-1.32%)
Mar 21, 2008	35.93	36.08	35.83	36.08	11,243	+0.00(+0.00%)
Mar 20, 2008	35.93	36.08	35.83	36.08	11,243	+0.14(+0.38%)
Mar 19, 2008	35.72	35.94	35.72	35.94	23,351	+0.12(+0.35%)
Mar 18, 2008	35.92	36.05	35.81	35.81	33,153	-0.17(-0.48%)
Mar 17, 2008	35.75	35.99	35.75	35.99	28,252	+0.12(+0.34%)
Mar 14, 2008	35.84	35.87	35.72	35.87	26,522	+0.19(+0.52%)
Mar 13, 2008	36.60	37.57	35.62	35.68	23,927	-0.22(-0.61%)
Mar 12, 2008	35.81	35.94	35.81	35.90	87,748	+0.10(+0.27%)
Mar 11, 2008	35.78	35.80	35.76	35.80	14,004	-0.06(-0.17%)
Mar 10, 2008	35.83	35.90	35.83	35.86	12,108	+0.06(+0.17%)
Mar 07, 2008	35.67	35.83	35.55	35.80	23,639	+0.18(+0.52%)
Mar 06, 2008	35.50	35.69	35.45	35.62	66,940	+0.20(+0.57%)
Mar 05, 2008	35.50	35.50	35.33	35.42	120,504	+0.32(+0.92%)
Mar 04, 2008	35.07	35.20	34.96	35.09	42,666	-0.09(-0.26%)
Mar 03, 2008	35.17	35.21	35.07	35.18	48,720	+0.15(+0.44%)
Feb 29, 2008	35.16	35.16	34.90	35.03	49,585	-0.29(-0.83%)
Feb 28, 2008	35.58	35.59	35.33	35.33	40,071	-0.37(-1.05%)
Feb 27, 2008	35.76	35.76	35.59	35.70	87,062	-0.25(-0.69%)
Feb 26, 2008	35.85	35.95	35.83	35.95	87,062	+0.17(+0.48%)
Feb 25, 2008	35.90	35.90	35.73	35.77	16,144	-0.20(-0.55%)
Feb 22, 2008	36.06	36.22	35.97	35.97	16,144	-0.19(-0.53%)
Feb 21, 2008	36.19	36.27	35.97	36.16	27,098	-0.05(-0.12%)
Feb 20, 2008	36.09	36.24	36.09	36.21	19,315	+0.22(+0.60%)
Feb 19, 2008	36.21	36.25	35.99	35.99	26,234	-0.44(-1.21%)
Feb 18, 2008	36.35	36.43	36.35	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.35	36.43	36.35	36.43	11,243	+0.09(+0.24%)
Feb 14, 2008	36.45	36.45	36.27	36.35	10,090	-0.32(-0.88%)
Feb 13, 2008	36.67	36.67	36.60	36.67	10,378	-0.06(-0.17%)
Feb 12, 2008	36.59	36.74	36.59	36.73	42,378	-0.03(-0.08%)
Feb 11, 2008	36.77	36.77	36.73	36.76	58,395	+0.03(+0.08%)
Feb 08, 2008	36.66	36.74	36.66	36.73	34,594	+0.16(+0.45%)
Feb 07, 2008	36.75	36.80	36.56	36.56	37,765	-0.19(-0.51%)
Feb 06, 2008	36.71	36.79	36.71	36.75	37,189	-0.03(-0.08%)
Feb 05, 2008	36.91	36.91	36.78	36.78	22,529	+0.08(+0.21%)
Feb 04, 2008	36.71	36.73	36.68	36.71	14,529	-0.07(-0.18%)
Feb 01, 2008	36.79	36.79	36.66	36.77	29,693	-0.01(-0.02%)
Jan 31, 2008	36.81	36.81	36.66	36.78	9,225	+0.16(+0.44%)
Jan 30, 2008	36.81	36.81	36.62	36.62	23,062	-0.11(-0.31%)
Jan 29, 2008	36.76	36.78	36.65	36.73	34,882	-0.06(-0.17%)
Jan 28, 2008	36.85	36.85	36.77	36.80	36,900	+0.08(+0.23%)
Jan 25, 2008	36.69	36.81	36.66	36.71	10,954	-0.05(-0.12%)
Jan 24, 2008	36.75	36.77	36.72	36.76	3,171	-0.01(-0.03%)
Jan 23, 2008	37.27	37.27	36.77	36.77	34,882	-0.27(-0.74%)
Jan 22, 2008	36.93	37.04	36.93	37.04	4,612	+0.12(+0.34%)
Jan 21, 2008	36.80	36.92	36.67	36.92	0	+0.00(+0.00%)
Jan 18, 2008	36.80	36.92	36.67	36.92	27,098	-0.01(-0.04%)
Jan 17, 2008	36.76	36.93	36.73	36.93	46,702	+0.17(+0.47%)
Jan 16, 2008	36.83	36.85	36.76	36.76	39,495	-0.09(-0.25%)
Jan 15, 2008	36.79	36.85	36.69	36.85	26,522	+0.13(+0.36%)
Jan 14, 2008	36.57	36.72	36.56	36.72	5,477	+0.06(+0.16%)
Jan 11, 2008	36.62	36.66	36.47	36.66	17,873	+0.14(+0.37%)
Jan 10, 2008	36.60	36.60	36.53	36.53	93,981	-0.00(-0.01%)
Jan 09, 2008	36.61	36.64	36.53	36.53	10,378	-0.06(-0.16%)
Jan 08, 2008	36.51	36.59	36.51	36.59	42,378	+0.08(+0.22%)
Jan 07, 2008	36.51	36.51	36.51	36.51	143,278	-0.07(-0.18%)
Jan 04, 2008	36.57	36.57	36.57	36.57	288	+0.19(+0.51%)
Jan 03, 2008	36.19	36.39	36.19	36.39	16,432	+0.20(+0.55%)
Jan 02, 2008	36.19	36.20	36.01	36.19	29,405	-0.00(-0.01%)
Jan 01, 2008	36.25	36.42	36.19	36.19	46,414	+0.00(+0.00%)
Dec 31, 2007	36.25	36.42	36.19	36.19	46,414	+0.05(+0.13%)
Dec 28, 2007	36.20	36.20	36.14	36.14	1,441	+0.08(+0.22%)
Dec 27, 2007	36.11	36.11	36.06	36.06	1,153	-0.06(-0.17%)
Dec 26, 2007	36.00	36.13	36.00	36.13	72,648	+0.12(+0.33%)
Dec 24, 2007	36.02	36.02	36.01	36.01	3,747	-0.04(-0.12%)
Dec 21, 2007	36.19	36.19	35.95	36.05	28,252	-0.09(-0.26%)
Dec 20, 2007	36.19	36.19	36.14	36.14	5,765	-0.05(-0.12%)
Dec 19, 2007	36.19	36.21	36.19	36.19	55,639	+0.00(+0.01%)
Dec 18, 2007	36.20	36.20	36.19	36.19	44,972	+0.17(+0.46%)
Dec 17, 2007	36.02	36.02	36.02	36.02	576	+0.10(+0.27%)
Dec 14, 2007	35.95	35.95	35.92	35.92	2,018	-0.16(-0.45%)
Dec 13, 2007	36.08	36.16	36.04	36.09	19,026	-0.10(-0.28%)
Dec 12, 2007	35.95	36.19	35.95	36.19	3,459	+0.11(+0.31%)
Dec 11, 2007	35.90	36.08	35.90	36.08	291	+0.16(+0.43%)
Dec 10, 2007	35.79	35.92	35.79	35.92	3,459	+0.04(+0.11%)
Dec 07, 2007	35.94	35.94	35.73	35.88	9,513	-0.05(-0.14%)
Dec 06, 2007	36.02	36.04	35.88	35.93	12,108	-0.22(-0.60%)
Dec 05, 2007	36.15	36.15	36.15	36.15	576	-0.07(-0.18%)
Dec 04, 2007	36.08	36.21	35.14	36.21	224,575	+0.00(+0.00%)
Dec 03, 2007	36.23	36.23	36.21	36.21	17,585	-0.14(-0.38%)
Nov 30, 2007	36.35	36.35	36.35	36.35	0	+0.00(+0.00%)
Nov 29, 2007	36.35	36.35	36.35	36.35	1,441	+0.06(+0.15%)
Nov 28, 2007	36.25	36.30	36.25	36.30	4,612	+0.13(+0.36%)
Nov 27, 2007	36.06	36.19	36.06	36.17	21,333	-0.15(-0.40%)
Nov 26, 2007	36.06	36.31	36.06	36.31	18,162	+0.44(+1.24%)
Nov 23, 2007	35.87	35.87	35.87	35.87	0	+0.00(+0.00%)
Nov 21, 2007	35.92	35.97	35.87	35.87	44,107	-0.00(-0.01%)
Nov 20, 2007	36.04	36.04	35.87	35.87	4,612	-0.02(-0.07%)
Nov 19, 2007	35.99	35.99	35.64	35.89	108,684	-0.01(-0.02%)
Nov 16, 2007	35.99	35.99	35.90	35.90	12,108	+0.00(+0.00%)
Nov 15, 2007	35.87	35.90	35.87	35.90	3,459	+0.10(+0.29%)
Nov 14, 2007	35.80	35.80	35.80	35.80	0	+0.00(+0.00%)
Nov 13, 2007	35.80	35.82	35.80	35.80	13,837	+0.00(+0.00%)
Nov 12, 2007	35.83	35.83	35.80	35.80	2,018	-0.03(-0.10%)
Nov 09, 2007	35.83	35.83	35.83	35.83	8,648	+0.03(+0.08%)
Nov 08, 2007	35.77	35.81	35.75	35.80	12,972	+0.02(+0.05%)
Nov 07, 2007	35.78	35.80	35.73	35.79	45,837	+0.01(+0.02%)
Nov 06, 2007	35.84	35.87	35.78	35.78	5,765	-0.14(-0.39%)
Nov 05, 2007	35.98	35.98	35.90	35.92	6,342	-0.06(-0.17%)
Nov 02, 2007	35.99	36.02	35.97	35.98	107,531	-0.00(-0.00%)
Nov 01, 2007	36.02	36.07	35.98	35.98	19,891	-0.06(-0.17%)
Oct 31, 2007	36.07	36.07	36.04	36.04	3,459	-0.07(-0.18%)
Oct 30, 2007	36.11	36.11	36.06	36.11	23,351	+0.08(+0.21%)
Oct 29, 2007	36.04	36.12	36.03	36.03	19,891	-0.08(-0.21%)
Oct 26, 2007	36.02	36.13	36.02	36.11	16,144	-0.05(-0.13%)
Oct 25, 2007	36.18	36.18	36.16	36.16	4,324	-0.09(-0.25%)
Oct 24, 2007	36.20	36.25	36.20	36.25	6,054	+0.07(+0.19%)
Oct 23, 2007	36.14	36.18	36.14	36.18	3,747	+0.07(+0.18%)
Oct 22, 2007	36.16	36.16	36.11	36.11	34,017	-0.03(-0.09%)
Oct 19, 2007	36.10	36.19	36.09	36.14	184,503	+0.11(+0.30%)
Oct 18, 2007	36.00	36.04	36.00	36.04	10,954	+0.07(+0.19%)
Oct 17, 2007	35.87	35.99	35.87	35.97	7,207	+0.11(+0.31%)
Oct 16, 2007	35.87	35.87	35.85	35.86	9,513	+0.03(+0.09%)
Oct 15, 2007	35.80	35.83	35.76	35.83	11,819	+0.02(+0.06%)
Oct 12, 2007	35.83	35.87	35.80	35.80	6,054	-0.06(-0.17%)
Oct 11, 2007	35.85	35.87	35.83	35.87	15,279	-0.03(-0.10%)
Oct 10, 2007	35.90	35.96	35.90	35.90	17,873	+0.03(+0.10%)
Oct 09, 2007	35.85	35.90	35.85	35.87	38,053	-0.23(-0.63%)
Oct 08, 2007	36.07	36.12	36.04	36.10	39,495	+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.