Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	33.01	33.25	31.75	32.79	2,516,919	+0.17(+0.54%)
Sep 29, 2008	33.50	33.90	32.35	32.62	943,359	-0.78(-2.34%)
Sep 26, 2008	32.79	33.49	32.60	33.40	0	+0.54(+1.65%)
Sep 25, 2008	31.87	32.93	31.86	32.86	1,902,601	+1.02(+3.22%)
Sep 24, 2008	31.90	31.96	31.25	31.83	779,608	+0.03(+0.09%)
Sep 23, 2008	32.31	32.39	31.53	31.80	988,969	-0.16(-0.50%)
Sep 22, 2008	31.58	32.23	31.58	31.96	738,807	+0.28(+0.89%)
Sep 19, 2008	30.91	31.95	30.07	31.68	0	+1.70(+5.66%)
Sep 18, 2008	30.00	30.40	29.29	29.98	1,091,349	-0.02(-0.06%)
Sep 17, 2008	31.10	31.17	29.95	30.00	904,047	-0.87(-2.82%)
Sep 16, 2008	30.89	30.89	29.88	30.87	1,542,243	+0.65(+2.16%)
Sep 15, 2008	30.55	30.94	29.72	30.22	604,283	-0.61(-1.97%)
Sep 12, 2008	30.64	31.00	30.62	30.82	686,605	-0.31(-0.98%)
Sep 11, 2008	30.97	31.32	30.71	31.13	673,022	+0.15(+0.48%)
Sep 10, 2008	31.14	31.31	30.48	30.98	906,534	-0.12(-0.38%)
Sep 09, 2008	31.93	32.21	31.05	31.10	1,050,483	-0.92(-2.89%)
Sep 08, 2008	32.10	32.63	31.96	32.03	919,081	+0.08(+0.24%)
Sep 05, 2008	31.64	32.20	31.51	31.95	0	+0.37(+1.16%)
Sep 04, 2008	31.78	31.90	31.39	31.58	708,534	-0.32(-1.00%)
Sep 03, 2008	31.81	32.13	31.63	31.90	605,195	+0.08(+0.24%)
Sep 02, 2008	31.02	32.27	30.71	31.83	580,486	-0.11(-0.35%)
Aug 29, 2008	32.24	32.26	31.87	31.94	486,987	-0.26(-0.82%)
Aug 28, 2008	32.18	32.33	32.00	32.20	456,397	+0.05(+0.16%)
Aug 27, 2008	32.10	32.35	31.95	32.15	661,231	+0.06(+0.20%)
Aug 26, 2008	32.08	32.15	31.80	32.08	647,426	+0.09(+0.28%)
Aug 25, 2008	32.17	32.17	31.81	32.00	1,071,022	-0.07(-0.22%)
Aug 22, 2008	32.16	32.39	31.96	32.07	714,696	-0.12(-0.38%)
Aug 21, 2008	32.61	32.75	32.07	32.19	581,967	-0.61(-1.87%)
Aug 20, 2008	32.64	33.12	32.56	32.80	446,175	-0.02(-0.07%)
Aug 19, 2008	33.22	33.33	32.74	32.83	519,162	-0.37(-1.10%)
Aug 18, 2008	32.80	33.39	32.38	33.19	1,002,752	+0.39(+1.20%)
Aug 15, 2008	32.00	32.92	31.93	32.80	0	+0.79(+2.48%)
Aug 14, 2008	30.32	32.29	30.32	32.00	2,365,686	+2.26(+7.60%)
Aug 13, 2008	30.10	30.23	29.61	29.74	630,076	-0.62(-2.04%)
Aug 12, 2008	30.32	30.62	30.30	30.36	396,541	-0.12(-0.41%)
Aug 11, 2008	29.95	30.48	29.89	30.48	515,848	+0.54(+1.79%)
Aug 08, 2008	29.53	30.08	29.53	29.95	448,652	+0.45(+1.54%)
Aug 07, 2008	29.65	29.80	29.48	29.49	409,271	-0.30(-1.01%)
Aug 06, 2008	29.46	29.89	29.37	29.79	487,832	+0.16(+0.54%)
Aug 05, 2008	28.93	29.65	28.93	29.63	633,552	+0.79(+2.74%)
Aug 04, 2008	28.80	28.91	28.56	28.85	415,725	+0.11(+0.37%)
Aug 01, 2008	28.62	28.96	28.29	28.74	962,932	+0.04(+0.12%)
Jul 31, 2008	27.86	28.93	27.86	28.70	1,131,199	+0.74(+2.65%)
Jul 30, 2008	28.45	28.66	27.82	27.96	1,318,259	-0.66(-2.30%)
Jul 29, 2008	27.93	28.63	27.71	28.62	588,397	+0.55(+1.95%)
Jul 28, 2008	27.66	28.16	27.56	28.07	484,981	+0.42(+1.53%)
Jul 25, 2008	28.40	28.53	27.59	27.65	794,500	-0.70(-2.47%)
Jul 24, 2008	28.60	28.66	28.29	28.35	535,056	-0.18(-0.64%)
Jul 23, 2008	28.15	28.69	27.89	28.53	630,866	+0.31(+1.08%)
Jul 22, 2008	27.60	28.29	27.60	28.23	579,049	+0.51(+1.85%)
Jul 21, 2008	27.77	27.89	27.45	27.71	625,463	+0.08(+0.30%)
Jul 18, 2008	27.82	28.15	27.49	27.63	690,673	-0.29(-1.05%)
Jul 17, 2008	27.40	27.98	27.20	27.93	1,156,617	+0.45(+1.63%)
Jul 16, 2008	26.49	27.66	26.40	27.48	1,019,297	+0.90(+3.39%)
Jul 15, 2008	25.61	26.73	25.61	26.58	1,295,694	+0.78(+3.04%)
Jul 14, 2008	25.85	25.92	25.45	25.79	822,136	+0.18(+0.69%)
Jul 11, 2008	25.48	25.70	25.20	25.62	538,720	-0.01(-0.05%)
Jul 10, 2008	25.39	25.63	25.15	25.63	655,599	+0.18(+0.69%)
Jul 09, 2008	25.71	25.82	25.37	25.45	656,479	-0.19(-0.76%)
Jul 08, 2008	25.08	25.65	25.07	25.65	890,462	+0.57(+2.28%)
Jul 07, 2008	24.90	25.57	24.79	25.08	1,316,141	+0.34(+1.38%)
Jul 04, 2008	24.77	24.96	24.65	24.73	539,521	+0.00(+0.00%)
Jul 03, 2008	24.77	24.96	24.65	24.73	539,521	-0.02(-0.07%)
Jul 02, 2008	25.54	25.64	24.73	24.75	1,473,715	+0.72(+3.01%)

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.