Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	33.12	33.12	30.81	31.93	2,041,824	+0.61(+1.95%)
Sep 29, 2008	33.66	34.83	29.78	31.32	2,102,224	-3.01(-8.76%)
Sep 26, 2008	32.64	35.15	32.64	34.33	0	+1.15(+3.46%)
Sep 25, 2008	31.81	33.97	31.81	33.18	1,668,813	+1.48(+4.68%)
Sep 24, 2008	32.19	32.59	31.70	31.70	1,385,946	-0.73(-2.26%)
Sep 23, 2008	32.47	32.95	31.91	32.43	1,832,749	-0.02(-0.06%)
Sep 22, 2008	33.36	34.11	32.11	32.45	2,322,812	-2.18(-6.30%)
Sep 19, 2008	39.14	40.17	34.22	34.63	0	-0.30(-0.86%)
Sep 18, 2008	33.97	36.94	31.94	34.93	5,861,005	+1.48(+4.41%)
Sep 17, 2008	34.91	35.43	33.45	33.45	3,237,458	-2.20(-6.17%)
Sep 16, 2008	36.38	36.87	31.92	35.65	4,270,841	-1.46(-3.93%)
Sep 15, 2008	37.59	37.99	36.65	37.11	2,647,027	-1.10(-2.88%)
Sep 12, 2008	37.86	38.37	37.28	38.21	2,632,957	+0.00(+0.00%)
Sep 11, 2008	36.97	38.41	36.71	38.21	3,181,660	+0.70(+1.85%)
Sep 10, 2008	37.17	37.97	36.78	37.51	2,869,933	+0.53(+1.42%)
Sep 09, 2008	38.44	38.94	36.87	36.99	3,488,447	-1.61(-4.16%)
Sep 08, 2008	38.22	38.70	37.94	38.59	2,280,504	+1.17(+3.14%)
Sep 05, 2008	37.01	37.51	36.38	37.42	0	+0.14(+0.38%)
Sep 04, 2008	39.08	39.21	37.26	37.28	2,887,800	-2.15(-5.46%)
Sep 03, 2008	39.09	39.87	38.70	39.43	1,843,094	+0.08(+0.22%)
Sep 02, 2008	39.36	40.86	38.99	39.34	3,020,488	-0.01(-0.02%)
Aug 29, 2008	39.69	40.32	39.34	39.35	0	-0.55(-1.37%)
Aug 28, 2008	39.37	40.06	39.29	39.90	1,413,136	+0.64(+1.63%)
Aug 27, 2008	39.14	39.58	38.31	39.26	1,850,993	+0.23(+0.60%)
Aug 26, 2008	38.57	39.32	38.13	39.02	1,347,781	+0.44(+1.14%)
Aug 25, 2008	39.05	39.77	38.23	38.58	2,156,433	-1.13(-2.84%)
Aug 22, 2008	39.05	39.96	38.92	39.71	2,021,958	+0.73(+1.88%)
Aug 21, 2008	39.00	39.42	38.63	38.98	1,995,020	-0.28(-0.72%)
Aug 20, 2008	39.70	39.70	38.72	39.26	1,744,302	-0.20(-0.50%)
Aug 19, 2008	39.51	39.88	38.98	39.46	2,440,242	-0.20(-0.50%)
Aug 18, 2008	40.83	40.83	39.34	39.65	1,936,547	-0.89(-2.20%)
Aug 15, 2008	40.14	41.48	39.98	40.55	0	+0.47(+1.17%)
Aug 14, 2008	39.47	40.51	39.36	40.08	2,386,530	+0.39(+0.97%)
Aug 13, 2008	39.28	40.14	39.02	39.69	2,257,450	+0.46(+1.17%)
Aug 12, 2008	39.45	40.71	39.05	39.23	3,466,667	-0.84(-2.09%)
Aug 11, 2008	39.65	40.14	37.60	40.07	2,660,270	+0.43(+1.09%)
Aug 08, 2008	38.21	39.71	37.91	39.64	4,882,237	+1.43(+3.74%)
Aug 07, 2008	37.45	38.63	37.25	38.21	4,129,546	+0.54(+1.42%)
Aug 06, 2008	36.83	37.86	36.47	37.67	4,384,727	+0.67(+1.80%)
Aug 05, 2008	35.10	37.08	34.85	37.00	3,604,140	+1.79(+5.07%)
Aug 04, 2008	33.51	35.82	33.51	35.22	3,655,430	+1.76(+5.25%)
Aug 01, 2008	34.10	34.10	32.04	33.46	5,890,097	-1.32(-3.81%)
Jul 31, 2008	34.52	35.41	34.33	34.79	4,191,129	+0.15(+0.43%)
Jul 30, 2008	34.31	34.99	33.96	34.64	1,761,031	+0.40(+1.18%)
Jul 29, 2008	34.23	34.62	33.72	34.23	3,486,991	-0.15(-0.44%)
Jul 28, 2008	34.86	35.08	34.35	34.38	1,815,149	-0.48(-1.37%)
Jul 25, 2008	34.79	35.23	34.50	34.86	2,425,716	+0.24(+0.71%)
Jul 24, 2008	35.40	35.40	34.47	34.62	2,487,901	-0.70(-1.97%)
Jul 23, 2008	34.32	35.71	33.91	35.31	4,306,892	+1.44(+4.24%)
Jul 22, 2008	31.96	34.05	31.96	33.88	3,852,573	+1.82(+5.69%)
Jul 21, 2008	32.70	33.31	31.72	32.05	3,338,878	-0.81(-2.46%)
Jul 18, 2008	32.01	32.94	31.52	32.86	3,099,383	+0.81(+2.52%)
Jul 17, 2008	31.50	32.22	30.84	32.05	4,190,807	+0.36(+1.13%)
Jul 16, 2008	31.57	31.78	31.11	31.70	2,751,069	+0.10(+0.33%)
Jul 15, 2008	32.07	32.33	30.92	31.59	3,480,039	-0.78(-2.41%)
Jul 14, 2008	32.33	33.05	32.09	32.37	2,592,610	+0.60(+1.89%)
Jul 11, 2008	31.85	32.32	31.23	31.77	3,243,870	-0.45(-1.40%)
Jul 10, 2008	33.21	33.43	31.48	32.22	5,948,119	-1.24(-3.71%)
Jul 09, 2008	33.66	34.20	33.41	33.46	3,193,552	-0.23(-0.67%)
Jul 08, 2008	32.28	33.70	32.24	33.69	2,427,485	+1.39(+4.31%)
Jul 07, 2008	32.48	32.89	31.81	32.30	3,483,425	-0.04(-0.12%)
Jul 04, 2008	33.17	33.54	31.69	32.33	3,866,407	+0.00(+0.00%)
Jul 03, 2008	33.17	33.54	31.69	32.33	3,866,407	-1.23(-3.67%)
Jul 02, 2008	33.51	34.57	33.36	33.57	5,634,950	+0.72(+2.20%)

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.