Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.61	28.88	27.90	28.61	2,982,144	+0.64(+2.27%)
Sep 29, 2008	29.02	29.64	27.11	27.97	4,102,780	-1.61(-5.45%)
Sep 26, 2008	29.27	29.60	28.82	29.58	0	-0.02(-0.08%)
Sep 25, 2008	29.94	30.26	29.44	29.60	2,549,809	-0.06(-0.22%)
Sep 24, 2008	28.94	30.30	28.81	29.67	3,777,021	+0.73(+2.53%)
Sep 23, 2008	28.99	29.72	28.59	28.94	4,058,197	+0.09(+0.31%)
Sep 22, 2008	30.67	30.67	28.59	28.85	4,472,696	-1.81(-5.91%)
Sep 19, 2008	32.22	36.14	30.62	30.66	0	-0.12(-0.39%)
Sep 18, 2008	29.97	31.17	28.31	30.78	6,502,321	+1.32(+4.48%)
Sep 17, 2008	30.90	31.25	29.00	29.46	6,957,110	-1.93(-6.16%)
Sep 16, 2008	31.27	32.41	30.80	31.39	4,630,389	-0.75(-2.33%)
Sep 15, 2008	32.66	33.40	32.01	32.14	3,849,327	-1.74(-5.13%)
Sep 12, 2008	34.15	34.63	33.46	33.88	0	-0.52(-1.52%)
Sep 11, 2008	34.35	34.76	33.69	34.40	4,480,563	-0.90(-2.55%)
Sep 10, 2008	35.96	35.96	34.71	35.31	2,947,947	-0.06(-0.16%)
Sep 09, 2008	36.35	36.88	35.15	35.36	3,358,048	-1.34(-3.64%)
Sep 08, 2008	35.56	36.84	34.66	36.70	4,962,731	+2.07(+5.98%)
Sep 05, 2008	34.56	35.02	34.02	34.63	0	-0.40(-1.15%)
Sep 04, 2008	35.22	36.05	34.89	35.03	3,380,181	-0.35(-0.98%)
Sep 03, 2008	34.60	35.70	34.59	35.38	3,535,739	+0.50(+1.43%)
Sep 02, 2008	36.08	36.82	34.61	34.88	4,915,380	-0.69(-1.95%)
Aug 29, 2008	35.14	36.04	35.03	35.57	0	+0.26(+0.73%)
Aug 28, 2008	35.43	35.80	34.04	35.31	10,405,420	+3.41(+10.70%)
Aug 27, 2008	31.53	32.45	31.29	31.90	3,114,471	+0.26(+0.81%)
Aug 26, 2008	31.11	31.95	31.01	31.64	3,547,372	+0.63(+2.03%)
Aug 25, 2008	31.97	32.07	30.94	31.01	2,422,827	-1.17(-3.63%)
Aug 22, 2008	31.35	32.25	31.35	32.18	0	+1.11(+3.58%)
Aug 21, 2008	30.50	31.23	30.05	31.07	2,124,534	+0.13(+0.42%)
Aug 20, 2008	31.48	31.85	30.84	30.94	2,049,578	-0.53(-1.69%)
Aug 19, 2008	32.25	32.31	31.17	31.47	2,426,325	-1.00(-3.08%)
Aug 18, 2008	33.68	33.89	32.21	32.47	2,293,255	-1.02(-3.05%)
Aug 15, 2008	32.86	33.97	32.66	33.49	0	+0.64(+1.96%)
Aug 14, 2008	31.73	33.50	31.73	32.85	1,984,438	+0.66(+2.05%)
Aug 13, 2008	32.99	33.04	31.67	32.19	2,394,718	-1.12(-3.36%)
Aug 12, 2008	33.00	33.58	32.66	33.31	2,403,694	+0.13(+0.39%)
Aug 11, 2008	32.91	34.75	32.58	33.18	3,723,728	-0.02(-0.07%)
Aug 08, 2008	31.17	33.52	31.17	33.20	2,862,140	+2.08(+6.68%)
Aug 07, 2008	30.82	31.56	30.35	31.13	2,995,174	-0.42(-1.33%)
Aug 06, 2008	31.73	31.96	30.71	31.54	2,772,306	-0.46(-1.43%)
Aug 05, 2008	30.60	32.47	30.52	32.00	4,053,638	+1.80(+5.95%)
Aug 04, 2008	29.82	30.61	29.24	30.21	3,626,932	+0.41(+1.38%)
Aug 01, 2008	30.38	30.67	29.64	29.80	3,161,802	-0.64(-2.09%)
Jul 31, 2008	30.02	31.05	29.54	30.43	3,270,072	+0.35(+1.15%)
Jul 30, 2008	30.31	30.85	29.58	30.09	2,192,073	+0.02(+0.08%)
Jul 29, 2008	29.35	30.27	29.35	30.06	3,904,857	+0.79(+2.70%)
Jul 28, 2008	29.62	30.24	28.94	29.27	3,038,259	-0.72(-2.39%)
Jul 25, 2008	29.51	30.73	29.39	29.99	5,806,415	-1.18(-3.77%)
Jul 24, 2008	32.29	32.37	31.11	31.17	2,789,214	-1.13(-3.49%)
Jul 23, 2008	32.10	33.88	31.64	32.29	3,510,631	+0.17(+0.53%)
Jul 22, 2008	31.26	32.53	30.71	32.12	3,123,147	+0.55(+1.73%)
Jul 21, 2008	31.81	32.45	31.13	31.58	1,623,145	-0.35(-1.08%)
Jul 18, 2008	34.18	34.18	31.73	31.92	2,665,222	-0.95(-2.89%)
Jul 17, 2008	31.96	33.11	30.70	32.87	4,446,510	+1.27(+4.03%)
Jul 16, 2008	30.03	31.81	29.69	31.60	3,029,958	+1.56(+5.20%)
Jul 15, 2008	30.04	30.82	29.06	30.04	3,305,291	-0.02(-0.05%)
Jul 14, 2008	30.22	30.80	29.68	30.05	2,702,835	+0.23(+0.78%)
Jul 11, 2008	30.76	30.76	28.54	29.82	5,338,698	-0.96(-3.11%)
Jul 10, 2008	32.05	32.10	30.55	30.78	4,126,707	-1.33(-4.14%)
Jul 09, 2008	33.20	33.91	31.84	32.11	3,213,831	-1.22(-3.67%)
Jul 08, 2008	32.12	33.47	32.04	33.33	3,383,894	+1.14(+3.53%)
Jul 07, 2008	32.78	32.97	31.58	32.20	2,645,918	-0.27(-0.84%)
Jul 04, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.00(+0.00%)
Jul 03, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.10(+0.30%)
Jul 02, 2008	33.51	34.02	32.31	32.37	2,945,614	-0.81(-2.43%)

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.