Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.11	21.29	20.09	21.16	615,039	+1.52(+7.74%)
Sep 29, 2008	20.41	21.24	19.49	19.64	555,056	-1.15(-5.55%)
Sep 26, 2008	20.76	20.90	20.15	20.79	462,111	-0.01(-0.04%)
Sep 25, 2008	20.61	21.21	20.47	20.80	440,790	+0.36(+1.75%)
Sep 24, 2008	21.32	21.93	20.38	20.44	536,639	-0.87(-4.08%)
Sep 23, 2008	22.32	22.69	21.18	21.31	638,075	-1.06(-4.74%)
Sep 22, 2008	23.63	23.90	22.27	22.37	691,450	-1.03(-4.40%)
Sep 19, 2008	23.53	24.66	22.80	23.40	2,199,189	+0.92(+4.08%)
Sep 18, 2008	20.29	22.55	20.18	22.48	1,655,690	+2.72(+13.75%)
Sep 17, 2008	20.90	21.54	19.40	19.77	1,317,357	-1.49(-7.03%)
Sep 16, 2008	20.18	21.39	20.16	21.26	1,046,642	+0.45(+2.17%)
Sep 15, 2008	20.39	21.82	20.39	20.81	1,065,237	-0.75(-3.48%)
Sep 12, 2008	21.58	21.80	21.20	21.56	618,681	-0.03(-0.14%)
Sep 11, 2008	21.48	21.80	20.88	21.59	822,157	-0.04(-0.20%)
Sep 10, 2008	20.56	21.71	20.54	21.63	1,159,995	+1.37(+6.76%)
Sep 09, 2008	21.37	21.73	20.21	20.26	1,115,105	-1.11(-5.20%)
Sep 08, 2008	22.00	22.27	21.14	21.37	588,407	+0.09(+0.40%)
Sep 05, 2008	21.16	21.59	20.82	21.29	767,997	+0.00(+0.02%)
Sep 04, 2008	21.63	22.04	21.22	21.28	999,144	-0.26(-1.22%)
Sep 03, 2008	21.76	22.16	21.28	21.54	700,509	-0.16(-0.75%)
Sep 02, 2008	22.85	22.90	21.68	21.71	1,828,546	-1.40(-6.04%)
Aug 29, 2008	23.13	23.30	22.70	23.10	1,232,281	+0.04(+0.19%)
Aug 28, 2008	22.66	23.09	22.50	23.06	1,031,948	+0.27(+1.19%)
Aug 27, 2008	22.98	23.05	22.56	22.79	893,932	-0.09(-0.38%)
Aug 26, 2008	22.18	23.26	22.12	22.88	2,111,014	+0.19(+0.82%)
Aug 25, 2008	23.44	23.63	22.61	22.69	2,222,974	-0.89(-3.78%)
Aug 22, 2008	24.49	24.97	23.22	23.58	7,847,137	-7.34(-23.73%)
Aug 21, 2008	31.07	31.21	30.49	30.92	1,669,439	-0.31(-0.98%)
Aug 20, 2008	31.00	31.44	30.79	31.22	576,195	+0.31(+0.99%)
Aug 19, 2008	30.64	31.41	30.60	30.92	468,851	+0.04(+0.13%)
Aug 18, 2008	31.08	31.44	30.61	30.88	298,138	-0.08(-0.26%)
Aug 15, 2008	31.41	31.45	30.87	30.96	737,970	-0.05(-0.15%)
Aug 14, 2008	30.53	31.05	30.51	31.01	440,836	+0.16(+0.50%)
Aug 13, 2008	30.53	31.00	30.23	30.85	501,326	+0.18(+0.59%)
Aug 12, 2008	31.09	31.09	30.53	30.67	513,826	-0.47(-1.52%)
Aug 11, 2008	30.44	31.27	30.19	31.15	833,401	+0.95(+3.14%)
Aug 08, 2008	29.54	30.29	29.54	30.20	681,828	+0.57(+1.92%)
Aug 07, 2008	29.83	29.98	29.51	29.63	669,470	-0.61(-2.02%)
Aug 06, 2008	29.40	30.50	29.40	30.24	601,620	+0.29(+0.96%)
Aug 05, 2008	29.42	30.37	29.42	29.95	501,367	+0.18(+0.59%)
Aug 04, 2008	30.10	30.30	29.57	29.78	529,171	-0.25(-0.85%)
Aug 01, 2008	30.74	30.88	29.87	30.03	911,938	-0.41(-1.34%)
Jul 31, 2008	31.46	31.53	30.44	30.44	863,700	-1.44(-4.51%)
Jul 30, 2008	32.00	32.33	31.40	31.88	964,542	+0.19(+0.60%)
Jul 29, 2008	31.69	31.77	30.82	31.69	607,908	+0.56(+1.78%)
Jul 28, 2008	31.65	32.02	31.02	31.13	480,613	-0.56(-1.75%)
Jul 25, 2008	31.72	32.21	31.05	31.69	607,660	+0.32(+1.02%)
Jul 24, 2008	32.31	32.67	31.25	31.37	901,283	-0.90(-2.80%)
Jul 23, 2008	33.15	33.28	31.85	32.28	1,499,962	-1.59(-4.71%)
Jul 22, 2008	32.92	34.02	32.64	33.87	1,178,205	+0.68(+2.06%)
Jul 21, 2008	32.79	33.34	32.35	33.18	467,308	+0.56(+1.73%)
Jul 18, 2008	32.96	33.14	32.33	32.62	495,646	-0.29(-0.89%)
Jul 17, 2008	33.13	33.14	32.55	32.91	702,935	-0.14(-0.42%)
Jul 16, 2008	31.60	33.16	30.86	33.05	1,278,534	+1.61(+5.11%)
Jul 15, 2008	30.12	31.85	29.67	31.44	1,859,971	+0.92(+3.01%)
Jul 14, 2008	30.45	30.85	29.37	30.53	805,938	+0.35(+1.17%)
Jul 11, 2008	29.60	30.29	29.15	30.17	686,064	+0.29(+0.97%)
Jul 10, 2008	29.81	30.15	29.45	29.88	860,789	-0.14(-0.46%)
Jul 09, 2008	30.23	30.80	29.76	30.02	886,792	-0.14(-0.47%)
Jul 08, 2008	28.83	30.17	28.79	30.16	1,056,574	+1.37(+4.74%)
Jul 07, 2008	29.08	29.56	28.45	28.80	859,905	-0.05(-0.16%)
Jul 04, 2008	29.78	29.79	28.45	28.85	925,858	+0.00(+0.00%)
Jul 03, 2008	29.78	29.79	28.45	28.85	925,858	-0.92(-3.08%)
Jul 02, 2008	31.73	32.03	29.73	29.76	879,995	-2.02(-6.37%)

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.