Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	44.35	44.36	43.07	43.88	2,314,271	+0.35(+0.80%)
Sep 29, 2008	44.69	44.96	42.70	43.53	2,117,192	-2.66(-5.76%)
Sep 26, 2008	46.23	46.56	45.91	46.19	0	-0.12(-0.26%)
Sep 25, 2008	46.23	46.77	46.00	46.31	1,705,326	+0.71(+1.56%)
Sep 24, 2008	46.29	46.34	45.27	45.60	2,984,112	-1.01(-2.17%)
Sep 23, 2008	46.94	47.38	46.43	46.61	1,991,333	+0.26(+0.56%)
Sep 22, 2008	46.70	46.77	46.15	46.35	1,437,940	+1.15(+2.54%)
Sep 19, 2008	45.04	45.74	44.37	45.20	0	-0.06(-0.13%)
Sep 18, 2008	43.84	45.40	43.65	45.26	2,009,632	+1.62(+3.71%)
Sep 17, 2008	43.73	44.17	43.48	43.64	2,280,478	-0.71(-1.60%)
Sep 16, 2008	44.00	44.41	43.21	44.35	2,465,100	-0.59(-1.31%)
Sep 15, 2008	44.53	45.17	44.47	44.94	1,547,458	-0.86(-1.88%)
Sep 12, 2008	44.76	45.92	44.57	45.80	0	+0.48(+1.06%)
Sep 11, 2008	44.58	45.35	44.49	45.32	2,029,332	-0.87(-1.88%)
Sep 10, 2008	46.31	46.54	46.08	46.19	924,265	+0.19(+0.41%)
Sep 09, 2008	46.56	46.79	45.99	46.00	1,667,031	+0.04(+0.09%)
Sep 08, 2008	46.32	46.45	45.72	45.96	1,786,616	-0.35(-0.76%)
Sep 05, 2008	46.31	46.48	45.95	46.31	0	-0.04(-0.09%)
Sep 04, 2008	47.34	47.48	46.19	46.35	1,200,248	-1.64(-3.42%)
Sep 03, 2008	48.20	48.24	47.54	47.99	1,076,112	-0.96(-1.96%)
Sep 02, 2008	49.41	49.57	48.76	48.95	858,113	+0.25(+0.51%)
Aug 29, 2008	49.07	49.14	48.62	48.70	0	-0.54(-1.10%)
Aug 28, 2008	49.25	49.41	48.91	49.24	632,312	+0.39(+0.80%)
Aug 27, 2008	48.62	48.90	48.40	48.85	746,441	+0.13(+0.27%)
Aug 26, 2008	48.19	48.90	48.11	48.72	604,757	+0.54(+1.12%)
Aug 25, 2008	48.60	48.61	48.03	48.18	721,816	-0.75(-1.53%)
Aug 22, 2008	48.48	49.16	48.47	48.93	0	+0.55(+1.14%)
Aug 21, 2008	47.90	48.39	47.79	48.38	936,820	+0.83(+1.75%)
Aug 20, 2008	47.81	47.95	47.35	47.55	1,254,232	-1.03(-2.12%)
Aug 19, 2008	48.43	48.81	48.26	48.58	1,664,481	-0.46(-0.94%)
Aug 18, 2008	49.43	49.43	48.85	49.04	1,225,641	+0.40(+0.82%)
Aug 15, 2008	48.78	48.92	48.53	48.64	0	-0.40(-0.82%)
Aug 14, 2008	48.84	49.42	48.71	49.04	1,199,856	+0.34(+0.70%)
Aug 13, 2008	48.68	48.94	48.35	48.70	891,265	+0.35(+0.72%)
Aug 12, 2008	48.66	49.00	48.22	48.35	879,091	-0.95(-1.93%)
Aug 11, 2008	49.52	49.74	49.10	49.30	2,118,475	-0.06(-0.12%)
Aug 08, 2008	48.75	49.69	48.69	49.36	3,296,831	+0.43(+0.88%)
Aug 07, 2008	49.46	49.69	48.68	48.93	1,689,804	-0.45(-0.91%)
Aug 06, 2008	49.28	49.81	49.08	49.38	2,883,119	-0.47(-0.94%)
Aug 05, 2008	49.72	49.85	49.30	49.85	4,238,273	+0.95(+1.94%)
Aug 04, 2008	48.81	49.09	48.72	48.90	2,485,437	+1.32(+2.77%)
Aug 01, 2008	48.48	48.55	47.34	47.58	6,771,126	-0.97(-2.00%)
Jul 31, 2008	48.88	49.17	48.49	48.55	5,687,606	+1.77(+3.78%)
Jul 30, 2008	47.38	47.46	46.50	46.78	2,996,406	+1.15(+2.52%)
Jul 29, 2008	45.63	46.00	45.21	45.63	1,997,296	+0.55(+1.22%)
Jul 28, 2008	45.97	46.24	45.03	45.08	1,290,064	-1.60(-3.43%)
Jul 25, 2008	46.95	47.40	46.53	46.68	1,949,524	+0.39(+0.84%)
Jul 24, 2008	46.16	46.64	46.10	46.29	912,687	+0.20(+0.43%)
Jul 23, 2008	45.84	46.45	45.74	46.09	2,259,511	-0.16(-0.35%)
Jul 22, 2008	45.58	46.49	45.57	46.25	1,460,592	+0.25(+0.54%)
Jul 21, 2008	44.81	46.24	44.75	46.00	5,395,392	+0.76(+1.68%)
Jul 18, 2008	45.52	45.60	45.06	45.24	2,741,332	+0.29(+0.65%)
Jul 17, 2008	44.45	45.03	44.36	44.95	2,169,953	-0.19(-0.42%)
Jul 16, 2008	44.76	45.26	44.63	45.14	2,696,511	-0.35(-0.77%)
Jul 15, 2008	45.68	45.84	45.28	45.49	2,583,336	+0.50(+1.11%)
Jul 14, 2008	45.44	45.45	44.96	44.99	1,228,460	-0.89(-1.94%)
Jul 11, 2008	46.22	46.46	45.56	45.88	1,543,215	-1.04(-2.22%)
Jul 10, 2008	47.28	47.40	46.61	46.92	4,223,765	-0.88(-1.84%)
Jul 09, 2008	48.10	48.60	47.80	47.80	2,738,842	+0.58(+1.23%)
Jul 08, 2008	46.70	47.38	46.35	47.22	2,038,062	+1.29(+2.81%)
Jul 07, 2008	46.31	46.46	45.49	45.93	2,834,026	+0.13(+0.28%)
Jul 04, 2008	46.01	46.01	45.18	45.80	3,284,299	+0.00(+0.00%)
Jul 03, 2008	46.01	46.01	45.18	45.80	3,284,299	+1.67(+3.78%)
Jul 02, 2008	44.63	44.79	44.03	44.13	2,357,459	+0.71(+1.64%)

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.