Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.98	19.02	17.39	18.84	2,650,794	+1.50(+8.63%)
Sep 29, 2008	20.09	20.09	0.0053	17.34	3,739,697	-3.14(-15.33%)
Sep 26, 2008	20.54	20.63	19.83	20.48	0	-0.57(-2.71%)
Sep 25, 2008	20.15	21.09	19.93	21.05	2,555,114	+1.03(+5.15%)
Sep 24, 2008	19.78	20.53	19.72	20.02	1,926,572	+0.41(+2.08%)
Sep 23, 2008	20.08	20.70	19.50	19.61	2,253,020	-0.42(-2.11%)
Sep 22, 2008	20.75	20.75	19.89	20.04	2,237,036	-0.58(-2.80%)
Sep 19, 2008	20.72	23.47	18.40	20.61	0	+1.05(+5.38%)
Sep 18, 2008	18.50	19.57	17.46	19.56	4,367,836	+1.45(+8.03%)
Sep 17, 2008	18.50	18.92	18.10	18.11	3,801,129	-0.93(-4.89%)
Sep 16, 2008	18.59	19.19	17.43	19.04	4,625,225	+0.10(+0.53%)
Sep 15, 2008	20.22	20.41	18.78	18.94	3,292,851	-1.92(-9.20%)
Sep 12, 2008	20.77	21.11	20.43	20.86	0	-0.12(-0.55%)
Sep 11, 2008	21.15	21.40	19.97	20.97	2,523,644	-0.39(-1.83%)
Sep 10, 2008	20.81	21.61	20.40	21.36	2,040,947	+0.85(+4.15%)
Sep 09, 2008	22.90	23.04	20.09	20.51	4,364,880	-2.52(-10.93%)
Sep 08, 2008	24.33	24.71	22.63	23.03	2,997,975	-0.68(-2.85%)
Sep 05, 2008	22.97	23.86	22.64	23.71	0	+0.44(+1.91%)
Sep 04, 2008	24.78	25.18	22.93	23.26	4,018,787	-1.81(-7.23%)
Sep 03, 2008	25.38	25.68	24.52	25.08	1,879,222	-0.54(-2.10%)
Sep 02, 2008	26.18	26.48	25.27	25.62	1,770,265	-0.41(-1.56%)
Aug 29, 2008	25.94	26.57	25.89	26.02	0	+0.00(+0.00%)
Aug 28, 2008	26.55	26.68	26.00	26.02	1,809,245	-0.31(-1.16%)
Aug 27, 2008	25.94	26.88	25.79	26.33	3,309,936	+0.44(+1.69%)
Aug 26, 2008	26.69	27.21	25.83	25.89	2,072,165	-1.01(-3.75%)
Aug 25, 2008	27.81	27.88	26.75	26.90	1,346,346	-1.12(-4.00%)
Aug 22, 2008	27.85	28.20	27.53	28.02	0	+0.19(+0.66%)
Aug 21, 2008	27.81	28.14	27.38	27.84	1,814,870	+0.12(+0.44%)
Aug 20, 2008	27.76	27.94	27.30	27.71	3,011,300	+0.02(+0.08%)
Aug 19, 2008	29.31	29.47	27.55	27.69	2,695,840	-1.99(-6.71%)
Aug 18, 2008	30.20	30.20	29.33	29.69	1,626,153	-0.52(-1.73%)
Aug 15, 2008	30.33	30.75	30.07	30.21	0	-0.23(-0.75%)
Aug 14, 2008	29.80	30.61	29.80	30.44	873,023	+0.18(+0.59%)
Aug 13, 2008	30.74	30.74	29.82	30.26	817,472	-0.32(-1.05%)
Aug 12, 2008	30.68	31.15	30.31	30.58	2,411,176	-0.22(-0.70%)
Aug 11, 2008	29.86	31.27	29.86	30.80	1,160,884	+0.83(+2.77%)
Aug 08, 2008	29.24	30.13	28.96	29.97	1,447,481	+0.61(+2.09%)
Aug 07, 2008	28.49	29.87	28.31	29.35	1,568,797	+0.71(+2.49%)
Aug 06, 2008	28.64	28.87	28.26	28.64	2,361,634	-0.15(-0.51%)
Aug 05, 2008	29.12	29.37	28.61	28.79	2,307,317	-0.33(-1.13%)
Aug 04, 2008	30.26	30.29	28.89	29.12	2,432,935	-1.42(-4.64%)
Aug 01, 2008	30.76	30.81	30.17	30.53	1,576,096	+0.06(+0.21%)
Jul 31, 2008	30.40	31.33	30.10	30.47	2,001,759	+0.12(+0.38%)
Jul 30, 2008	31.03	31.39	28.28	30.35	4,936,545	-2.19(-6.74%)
Jul 29, 2008	32.55	32.88	31.67	32.55	1,408,436	+0.96(+3.03%)
Jul 28, 2008	31.40	32.07	31.31	31.59	1,085,788	+0.11(+0.35%)
Jul 25, 2008	31.10	31.70	31.01	31.48	1,870,824	+0.60(+1.93%)
Jul 24, 2008	33.11	33.30	30.44	30.88	2,062,701	-2.45(-7.36%)
Jul 23, 2008	32.76	33.81	32.76	33.33	2,108,592	+0.32(+0.96%)
Jul 22, 2008	31.46	33.10	30.89	33.02	2,304,350	+1.31(+4.14%)
Jul 21, 2008	31.99	32.12	31.28	31.71	1,172,894	-0.01(-0.02%)
Jul 18, 2008	31.93	32.57	31.62	31.71	1,473,526	-0.07(-0.23%)
Jul 17, 2008	30.66	31.97	30.50	31.79	2,305,944	+1.15(+3.76%)
Jul 16, 2008	29.35	30.72	28.63	30.63	3,156,222	+1.49(+5.10%)
Jul 15, 2008	30.50	30.50	28.80	29.15	3,573,462	-1.44(-4.70%)
Jul 14, 2008	31.34	31.94	30.10	30.59	2,505,592	-0.61(-1.95%)
Jul 11, 2008	30.36	31.85	30.01	31.19	2,484,995	+0.47(+1.53%)
Jul 10, 2008	29.08	30.79	29.02	30.72	2,199,947	+1.64(+5.64%)
Jul 09, 2008	29.34	29.86	28.89	29.08	2,098,074	-0.30(-1.01%)
Jul 08, 2008	29.86	29.86	28.30	29.38	3,004,132	-0.40(-1.33%)
Jul 07, 2008	30.53	30.87	29.38	29.78	2,003,474	-0.22(-0.74%)
Jul 04, 2008	30.66	30.88	29.19	30.00	961,385	+0.00(+0.00%)
Jul 03, 2008	30.66	30.88	29.19	30.00	961,385	-0.40(-1.30%)
Jul 02, 2008	32.47	32.47	29.81	30.39	3,481,865	-1.61(-5.02%)

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.