Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	45.39	45.39	42.68	44.21	1,247,082	+1.47(+3.43%)
Sep 29, 2008	46.78	46.78	41.91	42.75	1,708,083	-4.86(-10.21%)
Sep 26, 2008	47.67	48.03	46.79	47.61	0	-1.85(-3.75%)
Sep 25, 2008	48.79	49.79	48.64	49.46	1,124,029	+0.07(+0.14%)
Sep 24, 2008	49.68	50.32	49.17	49.39	1,317,889	-0.98(-1.94%)
Sep 23, 2008	52.42	52.68	50.28	50.37	1,141,800	-2.01(-3.83%)
Sep 22, 2008	53.42	54.21	52.38	52.38	949,781	-1.49(-2.76%)
Sep 19, 2008	59.31	59.31	50.39	53.87	0	+2.98(+5.87%)
Sep 18, 2008	51.09	51.17	47.68	50.88	2,652,163	+1.39(+2.80%)
Sep 17, 2008	50.93	51.41	48.57	49.49	2,717,901	-1.86(-3.62%)
Sep 16, 2008	48.94	51.60	48.35	51.35	2,571,634	+1.17(+2.33%)
Sep 15, 2008	51.86	52.78	50.04	50.18	2,211,497	-3.30(-6.17%)
Sep 12, 2008	51.55	53.62	50.73	53.49	2,075,297	+1.98(+3.85%)
Sep 11, 2008	49.48	51.58	48.99	51.50	3,284,737	+1.14(+2.26%)
Sep 10, 2008	49.49	51.06	49.01	50.36	2,266,176	+1.20(+2.44%)
Sep 09, 2008	51.69	51.69	49.14	49.16	1,771,348	-2.96(-5.68%)
Sep 08, 2008	55.01	55.01	51.43	52.12	1,668,045	-0.99(-1.87%)
Sep 05, 2008	52.23	53.31	50.87	53.11	0	+0.69(+1.32%)
Sep 04, 2008	54.45	54.68	51.76	52.42	906,220	-2.23(-4.07%)
Sep 03, 2008	55.17	56.06	53.82	54.65	645,413	-0.81(-1.47%)
Sep 02, 2008	56.81	57.02	55.25	55.46	393,119	-2.29(-3.97%)
Aug 29, 2008	58.52	58.59	57.73	57.76	148,059	-0.60(-1.04%)
Aug 28, 2008	58.49	58.64	57.69	58.36	184,484	+0.45(+0.78%)
Aug 27, 2008	57.28	58.11	57.13	57.91	191,244	+0.84(+1.47%)
Aug 26, 2008	56.85	57.14	56.46	57.07	330,584	+0.24(+0.42%)
Aug 25, 2008	58.18	58.29	56.35	56.83	380,986	-1.22(-2.10%)
Aug 22, 2008	58.56	58.72	57.67	58.05	648,766	-0.41(-0.70%)
Aug 21, 2008	58.14	58.77	57.85	58.46	411,315	+0.78(+1.36%)
Aug 20, 2008	56.94	57.84	56.74	57.68	897,006	+1.29(+2.28%)
Aug 19, 2008	55.59	56.91	55.53	56.39	741,864	+0.29(+0.51%)
Aug 18, 2008	57.21	57.37	55.83	56.11	530,673	-0.22(-0.39%)
Aug 15, 2008	56.98	56.98	55.82	56.32	0	-0.77(-1.34%)
Aug 14, 2008	56.86	57.76	56.56	57.09	706,192	-0.64(-1.10%)
Aug 13, 2008	55.76	57.87	55.76	57.73	998,646	+1.99(+3.57%)
Aug 12, 2008	55.45	56.21	55.38	55.73	749,568	+0.25(+0.45%)
Aug 11, 2008	56.49	56.49	54.51	55.49	691,290	-0.76(-1.35%)
Aug 08, 2008	55.42	56.60	54.94	56.24	683,316	-0.07(-0.12%)
Aug 07, 2008	57.06	57.36	56.23	56.31	590,640	-0.87(-1.52%)
Aug 06, 2008	55.97	57.66	55.97	57.18	734,718	+1.21(+2.16%)
Aug 05, 2008	55.59	56.65	54.67	55.97	1,538,368	+0.43(+0.78%)
Aug 04, 2008	58.49	58.56	55.18	55.54	1,223,452	-3.13(-5.34%)
Aug 01, 2008	59.69	60.70	58.60	58.67	1,178,133	-1.71(-2.84%)
Jul 31, 2008	61.33	61.73	60.24	60.38	842,365	-1.56(-2.52%)
Jul 30, 2008	59.92	61.94	59.82	61.94	691,935	+2.33(+3.91%)
Jul 29, 2008	59.61	59.83	58.22	59.61	621,267	+1.11(+1.90%)
Jul 28, 2008	58.07	59.43	58.07	58.50	634,209	-0.19(-0.33%)
Jul 25, 2008	57.76	59.22	57.38	58.69	1,012,427	+1.10(+1.91%)
Jul 24, 2008	58.96	59.54	57.36	57.59	1,174,141	-1.20(-2.04%)
Jul 23, 2008	60.25	60.72	58.57	58.80	920,196	-1.58(-2.62%)
Jul 22, 2008	60.86	60.90	59.34	60.38	1,425,366	-0.82(-1.34%)
Jul 21, 2008	59.82	61.26	59.49	61.20	1,209,952	+1.87(+3.15%)
Jul 18, 2008	59.92	60.72	58.92	59.33	1,336,046	-0.46(-0.77%)
Jul 17, 2008	60.47	61.59	58.97	59.79	1,133,095	-1.17(-1.92%)
Jul 16, 2008	60.75	61.11	59.36	60.96	1,189,892	+0.34(+0.56%)
Jul 15, 2008	61.66	61.83	59.69	60.62	1,303,805	-1.31(-2.12%)
Jul 14, 2008	62.63	62.87	61.28	61.93	1,314,249	+0.19(+0.30%)
Jul 11, 2008	60.32	62.12	60.32	61.74	1,864,579	+0.33(+0.54%)
Jul 10, 2008	60.77	61.87	59.84	61.41	1,692,900	+1.50(+2.51%)
Jul 09, 2008	60.59	62.00	59.86	59.90	1,254,403	-0.05(-0.08%)
Jul 08, 2008	60.07	60.22	57.63	59.95	1,722,381	-0.57(-0.95%)
Jul 07, 2008	60.66	61.97	59.61	60.52	1,448,357	+0.02(+0.04%)
Jul 04, 2008	60.78	61.15	58.27	60.50	1,569,440	+0.00(+0.00%)
Jul 03, 2008	60.78	61.15	58.27	60.50	1,569,440	+0.13(+0.22%)
Jul 02, 2008	64.50	65.08	60.30	60.37	1,660,403	-4.44(-6.85%)

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.