Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.11	24.49	24.11	24.40	24,637	+0.56(+2.34%)
Mar 28, 2008	24.18	24.21	23.84	23.84	41,694	-0.11(-0.48%)
Mar 27, 2008	24.17	24.20	23.93	23.96	25,340	+0.00(+0.01%)
Mar 26, 2008	23.87	24.04	23.80	23.95	16,242	-0.06(-0.26%)
Mar 25, 2008	23.72	24.05	23.71	24.02	20,440	+0.46(+1.96%)
Mar 24, 2008	23.24	23.73	23.24	23.55	29,930	+0.78(+3.41%)
Mar 21, 2008	22.70	22.78	22.52	22.78	74,277	+0.00(+0.00%)
Mar 20, 2008	22.70	22.78	22.52	22.78	74,277	-0.20(-0.88%)
Mar 19, 2008	23.71	23.74	22.95	22.98	80,026	-0.93(-3.90%)
Mar 18, 2008	23.32	23.91	23.32	23.91	45,632	+1.10(+4.80%)
Mar 17, 2008	22.32	22.95	22.32	22.82	52,742	-0.31(-1.35%)
Mar 14, 2008	23.76	23.76	22.94	23.13	52,925	-0.78(-3.25%)
Mar 13, 2008	23.42	23.95	23.32	23.91	29,017	+0.12(+0.48%)
Mar 12, 2008	24.06	24.08	23.79	23.79	66,795	-0.21(-0.89%)
Mar 11, 2008	23.92	24.04	23.56	24.01	29,200	+0.83(+3.57%)
Mar 10, 2008	23.52	23.52	23.08	23.18	66,612	-0.13(-0.54%)
Mar 07, 2008	23.56	23.75	23.17	23.30	59,951	-0.81(-3.34%)
Mar 06, 2008	24.49	24.49	24.03	24.11	17,894	-0.33(-1.36%)
Mar 05, 2008	24.33	24.58	24.22	24.44	23,725	+0.38(+1.59%)
Mar 04, 2008	24.11	24.25	23.80	24.06	45,807	-0.63(-2.55%)
Mar 03, 2008	24.72	24.74	24.44	24.69	42,157	+0.01(+0.02%)
Feb 29, 2008	25.09	25.09	24.68	24.68	47,523	-0.82(-3.22%)
Feb 28, 2008	25.54	25.56	25.39	25.51	31,390	+0.04(+0.17%)
Feb 27, 2008	25.31	25.58	25.31	25.46	25,915	+0.23(+0.91%)
Feb 26, 2008	24.89	25.64	24.84	25.23	23,360	+0.43(+1.75%)
Feb 25, 2008	24.46	24.80	24.32	24.80	30,660	+0.47(+1.91%)
Feb 22, 2008	24.41	24.44	23.98	24.33	38,690	-0.02(-0.09%)
Feb 21, 2008	24.67	24.67	24.29	24.36	37,812	-0.32(-1.29%)
Feb 20, 2008	24.27	24.76	24.27	24.67	23,177	-0.20(-0.79%)
Feb 19, 2008	25.23	25.24	24.87	24.87	54,020	+0.13(+0.53%)
Feb 18, 2008	24.66	24.74	24.50	24.74	0	+0.00(+0.00%)
Feb 15, 2008	24.66	24.74	24.50	24.74	13,505	+0.28(+1.14%)
Feb 14, 2008	24.80	24.85	24.45	24.46	53,129	-0.12(-0.47%)
Feb 13, 2008	24.58	24.70	24.31	24.58	59,312	+0.08(+0.32%)
Feb 12, 2008	24.51	24.84	24.49	24.50	61,867	+0.32(+1.34%)
Feb 11, 2008	24.16	24.22	23.85	24.18	59,677	+0.01(+0.05%)
Feb 08, 2008	25.23	25.23	23.97	24.16	104,025	-0.03(-0.14%)
Feb 07, 2008	24.15	24.31	24.04	24.20	20,622	+0.00(+0.01%)
Feb 06, 2008	24.71	24.75	24.18	24.19	33,032	-0.52(-2.09%)
Feb 05, 2008	25.07	25.07	24.66	24.71	58,765	-0.88(-3.45%)
Feb 04, 2008	25.93	25.93	25.59	25.59	21,900	-0.24(-0.91%)
Feb 01, 2008	25.54	25.83	25.42	25.83	143,144	-0.00(-0.00%)
Jan 31, 2008	24.79	25.84	24.79	25.83	73,912	+0.58(+2.28%)
Jan 30, 2008	25.13	25.63	24.98	25.25	57,487	-0.22(-0.88%)
Jan 29, 2008	25.37	25.48	25.16	25.48	58,035	+0.27(+1.09%)
Jan 28, 2008	25.08	26.18	25.01	25.21	38,142	+0.15(+0.61%)
Jan 25, 2008	25.04	25.39	24.98	25.05	85,045	+0.44(+1.78%)
Jan 24, 2008	24.71	25.04	24.26	24.61	218,335	-0.08(-0.33%)
Jan 23, 2008	23.17	24.70	23.04	24.70	85,227	+0.93(+3.90%)
Jan 22, 2008	24.22	24.22	22.70	23.77	285,248	-0.45(-1.86%)
Jan 21, 2008	24.72	24.72	24.09	24.22	0	+0.00(+0.00%)
Jan 18, 2008	24.72	24.72	24.09	24.22	54,750	+0.42(+1.75%)
Jan 17, 2008	24.53	24.53	23.71	23.80	87,292	-0.24(-1.00%)
Jan 16, 2008	24.37	24.40	23.92	24.04	30,928	-0.26(-1.08%)
Jan 15, 2008	24.67	24.67	24.24	24.31	57,670	-0.94(-3.73%)
Jan 14, 2008	26.23	26.23	25.10	25.25	32,667	+0.39(+1.57%)
Jan 11, 2008	25.19	25.19	24.79	24.86	83,037	-0.67(-2.64%)
Jan 10, 2008	25.21	25.58	25.08	25.53	48,727	-0.25(-0.98%)
Jan 09, 2008	25.69	26.14	25.38	25.79	28,807	+0.46(+1.82%)
Jan 08, 2008	25.90	25.90	25.31	25.33	23,907	-0.38(-1.48%)
Jan 07, 2008	25.87	25.90	25.62	25.71	65,428	+0.08(+0.30%)
Jan 04, 2008	26.56	26.56	25.61	25.63	77,197	-0.98(-3.67%)
Jan 03, 2008	26.68	26.71	26.53	26.60	91,796	-0.28(-1.04%)
Jan 02, 2008	27.02	27.13	26.77	26.88	87,600	-0.16(-0.61%)
Jan 01, 2008	27.10	27.86	26.68	27.05	231,411	+0.00(+0.00%)
Dec 31, 2007	27.10	27.86	26.68	27.05	231,411	+0.22(+0.82%)
Dec 28, 2007	26.67	26.83	26.54	26.83	208,051	+0.24(+0.89%)
Dec 27, 2007	26.87	26.87	26.58	26.59	98,282	-0.59(-2.16%)
Dec 26, 2007	27.06	27.18	27.01	27.18	56,940	+0.26(+0.98%)
Dec 24, 2007	27.86	27.86	26.72	26.91	125,195	+0.02(+0.08%)
Dec 21, 2007	26.61	27.00	26.30	26.89	75,190	+0.51(+1.93%)
Dec 20, 2007	29.04	29.04	26.07	26.38	135,598	+0.21(+0.82%)
Dec 19, 2007	26.19	26.33	26.01	26.17	150,015	+0.20(+0.76%)
Dec 18, 2007	26.12	26.20	25.61	25.97	56,757	+0.22(+0.87%)
Dec 17, 2007	26.13	26.13	25.67	25.75	83,220	-1.51(-5.53%)
Dec 14, 2007	27.40	27.40	27.13	27.25	110,960	-0.87(-3.10%)
Dec 13, 2007	28.26	28.26	27.79	28.13	35,040	-0.60(-2.10%)
Dec 12, 2007	29.37	29.37	28.58	28.73	51,282	-0.09(-0.32%)
Dec 11, 2007	29.41	29.47	28.81	28.82	92,527	-0.53(-1.81%)
Dec 10, 2007	29.28	29.39	29.24	29.35	46,355	+0.05(+0.19%)
Dec 07, 2007	29.21	29.30	29.17	29.30	17,337	-0.17(-0.58%)
Dec 06, 2007	29.30	29.47	28.94	29.47	37,047	+0.42(+1.46%)
Dec 05, 2007	28.90	29.09	28.83	29.04	41,245	+0.38(+1.31%)
Dec 04, 2007	28.71	28.73	28.63	28.67	20,257	-0.25(-0.87%)
Dec 03, 2007	29.04	29.04	28.85	28.92	58,765	+0.13(+0.44%)
Nov 30, 2007	28.91	29.25	28.71	28.79	71,540	+0.20(+0.69%)
Nov 29, 2007	28.33	28.64	28.31	28.60	70,445	+0.09(+0.33%)
Nov 28, 2007	28.36	28.60	27.87	28.50	64,696	+0.76(+2.75%)
Nov 27, 2007	27.42	27.76	27.34	27.74	36,317	+0.57(+2.10%)
Nov 26, 2007	27.75	27.91	27.15	27.17	24,455	-0.58(-2.07%)
Nov 23, 2007	27.46	27.75	27.44	27.75	6,752	+0.96(+3.60%)
Nov 21, 2007	26.89	27.05	26.63	26.78	120,085	-0.81(-2.92%)
Nov 20, 2007	27.57	27.82	27.28	27.59	38,690	+0.47(+1.74%)
Nov 19, 2007	27.60	27.60	26.97	27.12	39,785	-0.81(-2.88%)
Nov 16, 2007	28.13	30.51	27.72	27.92	203,671	-0.26(-0.91%)
Nov 15, 2007	28.23	28.36	28.02	28.18	44,347	-0.60(-2.08%)
Nov 14, 2007	29.11	29.14	28.71	28.78	37,777	-0.18(-0.61%)
Nov 13, 2007	28.42	28.95	28.42	28.95	16,242	+1.08(+3.87%)
Nov 12, 2007	28.15	28.36	27.87	27.87	107,310	-0.69(-2.40%)
Nov 09, 2007	28.49	28.87	28.43	28.56	58,400	-0.53(-1.83%)
Nov 08, 2007	29.32	29.35	28.65	29.09	85,592	-0.17(-0.58%)
Nov 07, 2007	29.74	29.85	29.26	29.26	80,847	-0.49(-1.64%)
Nov 06, 2007	29.64	29.76	29.53	29.75	27,922	+0.36(+1.23%)
Nov 05, 2007	29.28	29.39	29.19	29.39	25,732	-0.45(-1.50%)
Nov 02, 2007	30.03	30.12	29.73	29.84	71,175	-0.44(-1.45%)
Nov 01, 2007	30.44	30.55	30.27	30.27	58,582	-0.78(-2.52%)
Oct 31, 2007	30.73	31.13	30.68	31.06	15,512	+0.55(+1.80%)
Oct 30, 2007	30.48	30.64	30.48	30.51	25,185	-0.06(-0.20%)
Oct 29, 2007	30.58	30.67	30.44	30.57	28,470	+0.20(+0.67%)
Oct 26, 2007	29.89	30.37	29.89	30.37	19,527	+0.71(+2.38%)
Oct 25, 2007	29.64	29.75	29.51	29.66	23,177	+0.40(+1.37%)
Oct 24, 2007	29.22	29.30	28.88	29.26	24,090	-0.02(-0.07%)
Oct 23, 2007	29.28	29.28	29.05	29.28	30,295	+0.61(+2.14%)
Oct 22, 2007	28.47	28.70	28.47	28.67	29,930	-0.05(-0.19%)
Oct 19, 2007	29.33	29.34	28.68	28.72	36,317	-0.80(-2.71%)
Oct 18, 2007	29.45	29.53	29.36	29.52	34,857	+0.07(+0.24%)
Oct 17, 2007	29.75	29.76	29.33	29.45	16,060	+0.02(+0.06%)
Oct 16, 2007	29.53	29.53	29.38	29.44	28,835	-0.52(-1.72%)
Oct 15, 2007	30.25	30.25	29.84	29.95	54,567	-0.37(-1.23%)
Oct 12, 2007	30.22	30.35	30.22	30.32	56,027	+0.01(+0.04%)
Oct 11, 2007	30.61	30.68	30.22	30.31	29,565	+0.04(+0.13%)
Oct 10, 2007	30.30	30.40	30.24	30.27	13,505	-0.18(-0.58%)
Oct 09, 2007	30.15	30.45	30.14	30.45	10,220	+0.60(+2.00%)
Oct 08, 2007	29.86	29.90	29.81	29.85	35,587	-0.39(-1.30%)
Oct 05, 2007	30.10	30.37	30.08	30.25	66,977	+0.39(+1.32%)
Oct 04, 2007	29.80	29.87	29.71	29.85	25,185	-0.13(-0.44%)
Oct 03, 2007	30.30	30.33	29.95	29.98	61,685	-0.23(-0.76%)
Oct 02, 2007	30.08	30.21	29.95	30.21	62,780	+0.16(+0.53%)
Oct 01, 2007	29.76	30.06	29.76	30.05	44,347	+0.36(+1.22%)
Sep 28, 2007	29.77	29.84	29.67	29.69	13,505	-0.09(-0.29%)
Sep 27, 2007	29.67	29.78	29.62	29.78	28,835	+0.62(+2.12%)
Sep 26, 2007	29.03	29.17	29.03	29.16	15,695	+0.35(+1.20%)
Sep 25, 2007	28.70	28.91	28.70	28.82	17,337	+0.14(+0.48%)
Sep 24, 2007	28.78	28.78	28.61	28.68	78,657	-0.05(-0.19%)
Sep 21, 2007	28.75	28.84	28.68	28.73	55,297	+0.07(+0.23%)
Sep 20, 2007	28.76	28.81	28.67	28.67	45,077	-0.08(-0.27%)
Sep 19, 2007	28.68	29.23	28.51	28.75	73,365	+0.60(+2.12%)
Sep 18, 2007	27.40	28.15	27.31	28.15	26,827	+0.64(+2.31%)
Sep 17, 2007	27.72	27.72	27.39	27.51	75,372	-0.70(-2.47%)
Sep 14, 2007	28.04	28.21	28.04	28.21	72,452	-0.03(-0.10%)
Sep 13, 2007	28.23	28.31	28.16	28.24	47,632	+0.21(+0.74%)
Sep 12, 2007	27.89	28.06	27.89	28.03	14,052	+0.31(+1.13%)
Sep 11, 2007	27.42	27.73	27.42	27.71	22,265	+0.62(+2.28%)
Sep 10, 2007	27.30	27.30	26.83	27.10	34,310	-0.20(-0.72%)
Sep 07, 2007	27.53	27.57	27.20	27.29	53,107	-0.63(-2.26%)
Sep 06, 2007	27.82	28.16	27.80	27.92	30,842	-0.03(-0.10%)
Sep 05, 2007	28.11	28.20	27.80	27.95	29,382	-0.70(-2.45%)
Sep 04, 2007	28.18	28.65	28.18	28.65	28,470	+0.45(+1.61%)
Aug 31, 2007	27.95	28.28	27.95	28.20	7,482	+0.57(+2.06%)
Aug 30, 2007	27.51	27.84	27.51	27.63	13,687	-0.29(-1.04%)
Aug 29, 2007	27.67	27.92	27.55	27.92	50,005	+0.66(+2.43%)
Aug 28, 2007	27.84	27.84	27.24	27.25	47,997	-0.80(-2.85%)
Aug 27, 2007	28.08	28.15	27.93	28.05	59,860	-0.04(-0.16%)
Aug 24, 2007	27.62	28.10	27.54	28.10	14,965	+0.55(+1.99%)
Aug 23, 2007	27.80	27.84	27.40	27.55	32,485	+0.11(+0.40%)
Aug 22, 2007	27.19	27.44	27.15	27.44	78,292	+1.05(+3.97%)
Aug 21, 2007	26.35	28.54	26.35	26.39	14,965	+0.12(+0.44%)
Aug 20, 2007	26.18	26.30	25.95	26.28	11,862	+0.31(+1.18%)
Aug 17, 2007	26.45	26.45	25.88	25.97	18,615	+0.22(+0.85%)
Aug 16, 2007	25.78	25.78	25.12	25.75	4,015	-0.97(-3.63%)
Aug 15, 2007	26.68	26.72	26.68	26.72	912	-0.31(-1.16%)
Aug 14, 2007	27.48	28.49	27.04	27.04	12,775	-0.62(-2.24%)
Aug 13, 2007	27.85	28.29	27.60	27.65	5,840	-0.28(-1.02%)
Aug 10, 2007	27.53	29.53	27.53	27.94	26,645	-0.20(-0.70%)
Aug 09, 2007	28.11	28.16	28.11	28.14	4,197	-0.58(-2.02%)
Aug 08, 2007	28.37	28.72	28.37	28.72	21,900	+0.92(+3.31%)
Aug 07, 2007	27.43	27.80	27.43	27.80	6,022	-3.58(-11.40%)
Jun 11, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 08, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 07, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 06, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 05, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 04, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Jun 01, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 31, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 30, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 29, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 25, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 24, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 23, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 22, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 21, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 18, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 17, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 16, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 15, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 14, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 11, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 10, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 09, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 08, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 07, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 04, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 03, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 02, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
May 01, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 30, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 27, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 26, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 25, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 24, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 23, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 20, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 19, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 18, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 17, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 16, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 13, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 12, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 11, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 10, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 09, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 05, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 04, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 03, 2007	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)

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.