Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	31.55	34.11	30.39	33.29	7,278,185	+2.18(+7.01%)
Sep 29, 2008	33.21	33.68	29.86	31.11	6,633,687	-2.33(-6.97%)
Sep 26, 2008	32.22	33.76	32.10	33.44	0	+0.69(+2.09%)
Sep 25, 2008	32.40	33.84	32.24	32.76	4,824,198	+0.51(+1.59%)
Sep 24, 2008	32.52	32.95	31.05	32.25	3,764,734	-0.09(-0.29%)
Sep 23, 2008	32.79	33.29	32.12	32.34	3,914,430	+0.38(+1.20%)
Sep 22, 2008	34.64	34.65	31.87	31.96	6,466,097	-2.36(-6.88%)
Sep 19, 2008	33.65	34.61	32.39	34.32	0	+1.00(+3.01%)
Sep 18, 2008	31.67	33.31	30.31	33.31	14,879,928	+2.38(+7.70%)
Sep 17, 2008	32.07	33.15	30.87	30.93	14,882,894	-1.98(-6.01%)
Sep 16, 2008	31.62	32.93	31.57	32.91	14,630,459	+0.87(+2.73%)
Sep 15, 2008	32.16	33.89	31.91	32.04	13,879,300	-0.61(-1.88%)
Sep 12, 2008	32.56	32.98	32.46	32.65	0	-0.40(-1.20%)
Sep 11, 2008	32.48	33.28	32.28	33.05	8,183,981	+0.19(+0.59%)
Sep 10, 2008	33.05	33.27	32.38	32.85	7,604,440	+0.23(+0.71%)
Sep 09, 2008	33.30	33.81	32.62	32.62	7,673,599	-0.93(-2.78%)
Sep 08, 2008	33.21	33.57	32.57	33.55	9,375,643	+1.01(+3.11%)
Sep 05, 2008	32.09	32.59	31.76	32.54	0	+0.35(+1.10%)
Sep 04, 2008	32.54	32.72	32.13	32.19	5,966,458	-0.69(-2.09%)
Sep 03, 2008	32.48	32.97	32.36	32.87	5,701,245	+0.25(+0.75%)
Sep 02, 2008	32.94	33.13	32.29	32.63	6,372,131	+0.05(+0.16%)
Aug 29, 2008	32.56	33.03	32.50	32.58	0	-0.34(-1.03%)
Aug 28, 2008	32.65	32.93	32.35	32.92	6,264,866	+0.48(+1.49%)
Aug 27, 2008	32.23	32.48	31.91	32.43	5,530,610	-0.11(-0.33%)
Aug 26, 2008	32.62	32.75	32.12	32.54	4,815,187	-0.20(-0.62%)
Aug 25, 2008	33.29	33.38	32.72	32.74	3,862,683	-0.56(-1.69%)
Aug 22, 2008	32.77	33.35	32.55	33.31	0	+0.79(+2.42%)
Aug 21, 2008	32.42	32.71	32.20	32.52	3,701,704	-0.19(-0.60%)
Aug 20, 2008	32.61	32.79	32.12	32.72	5,906,669	+0.16(+0.49%)
Aug 19, 2008	32.66	32.74	32.27	32.56	6,476,027	-0.35(-1.07%)
Aug 18, 2008	33.38	33.38	32.85	32.91	6,401,073	-0.43(-1.30%)
Aug 15, 2008	33.05	33.39	32.86	33.34	0	+0.44(+1.34%)
Aug 14, 2008	32.31	33.09	32.31	32.90	6,344,841	+0.17(+0.53%)
Aug 13, 2008	32.89	33.12	32.36	32.73	7,452,400	-0.41(-1.24%)
Aug 12, 2008	33.18	33.57	32.92	33.14	7,290,876	-0.47(-1.40%)
Aug 11, 2008	33.70	34.07	33.33	33.61	7,388,523	-0.09(-0.28%)
Aug 08, 2008	32.98	33.79	32.90	33.70	7,139,298	+0.71(+2.17%)
Aug 07, 2008	33.65	33.65	32.82	32.99	7,337,699	-0.69(-2.06%)
Aug 06, 2008	34.47	34.47	33.49	33.68	6,450,665	-0.29(-0.85%)
Aug 05, 2008	33.57	34.12	33.39	33.97	8,386,339	+0.79(+2.39%)
Aug 04, 2008	33.05	33.47	32.82	33.18	5,956,759	+0.00(+0.00%)
Aug 01, 2008	33.27	33.38	32.74	33.18	5,728,154	-0.19(-0.56%)
Jul 31, 2008	33.23	33.90	33.19	33.36	6,138,909	-0.27(-0.79%)
Jul 30, 2008	33.49	34.11	33.12	33.63	7,430,401	+0.43(+1.28%)
Jul 29, 2008	33.21	33.24	32.35	33.21	8,781,384	+0.84(+2.61%)
Jul 28, 2008	32.74	33.16	32.30	32.36	6,649,701	-0.54(-1.65%)
Jul 25, 2008	32.82	33.48	32.68	32.90	6,178,073	+0.17(+0.53%)
Jul 24, 2008	32.04	34.33	31.86	32.73	9,839,718	-0.60(-1.80%)
Jul 23, 2008	33.03	33.75	32.79	33.33	9,730,189	+0.40(+1.23%)
Jul 22, 2008	31.42	32.99	31.30	32.92	8,400,091	+0.92(+2.89%)
Jul 21, 2008	32.48	32.59	31.86	32.00	5,901,982	-0.55(-1.69%)
Jul 18, 2008	32.40	32.69	31.77	32.55	7,513,313	+0.08(+0.24%)
Jul 17, 2008	32.64	32.89	31.81	32.47	9,097,186	+0.12(+0.36%)
Jul 16, 2008	31.02	32.40	30.73	32.35	8,166,150	+1.43(+4.62%)
Jul 15, 2008	31.12	31.92	30.69	30.93	8,593,644	-0.50(-1.59%)
Jul 14, 2008	32.19	32.45	31.37	31.42	8,683,425	-0.45(-1.40%)
Jul 11, 2008	32.10	32.52	31.54	31.87	8,791,828	-0.54(-1.67%)
Jul 10, 2008	32.78	32.87	32.07	32.41	10,444,252	-0.66(-2.01%)
Jul 09, 2008	33.98	34.01	33.03	33.08	8,823,778	-0.92(-2.72%)
Jul 08, 2008	33.33	34.07	33.16	34.00	9,379,617	+0.63(+1.88%)
Jul 07, 2008	34.06	34.42	33.18	33.37	6,171,597	-0.56(-1.64%)
Jul 04, 2008	33.95	34.36	33.75	33.93	4,635,105	+0.00(+0.00%)
Jul 03, 2008	33.95	34.36	33.75	33.93	4,635,105	+0.19(+0.58%)
Jul 02, 2008	33.58	33.96	33.35	33.73	6,834,342	+0.34(+1.02%)

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.