Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	29.31	30.62	29.31	30.00	1,915,050	+1.15(+3.97%)
Sep 29, 2008	32.35	32.35	27.78	28.86	1,851,229	-4.40(-13.24%)
Sep 26, 2008	33.24	33.47	32.10	33.26	0	-0.60(-1.76%)
Sep 25, 2008	33.16	34.46	32.84	33.86	1,004,223	+0.72(+2.18%)
Sep 24, 2008	34.09	34.50	32.89	33.14	1,228,820	-0.79(-2.33%)
Sep 23, 2008	35.02	35.11	33.40	33.93	1,637,963	-0.97(-2.79%)
Sep 22, 2008	35.63	36.11	34.50	34.90	1,671,677	-0.72(-2.03%)
Sep 19, 2008	33.08	36.24	32.72	35.62	0	+3.19(+9.83%)
Sep 18, 2008	31.34	32.66	29.93	32.43	2,656,826	+1.73(+5.65%)
Sep 17, 2008	31.01	32.76	30.60	30.70	3,626,702	-0.74(-2.36%)
Sep 16, 2008	30.04	31.52	28.70	31.44	3,313,449	+0.66(+2.13%)
Sep 15, 2008	34.01	34.46	30.51	30.78	2,631,114	-4.28(-12.20%)
Sep 12, 2008	34.21	35.27	33.85	35.06	0	+1.37(+4.06%)
Sep 11, 2008	33.25	34.39	32.60	33.69	2,867,858	+0.34(+1.01%)
Sep 10, 2008	32.55	33.82	31.84	33.36	3,269,272	+1.03(+3.19%)
Sep 09, 2008	35.66	36.32	32.12	32.33	3,257,769	-4.09(-11.24%)
Sep 08, 2008	38.18	38.87	36.35	36.42	1,674,031	-1.04(-2.78%)
Sep 05, 2008	37.43	37.66	36.33	37.46	0	+0.03(+0.08%)
Sep 04, 2008	38.57	39.13	36.60	37.43	2,351,460	-1.05(-2.73%)
Sep 03, 2008	40.86	41.31	38.32	38.48	2,408,414	-2.67(-6.49%)
Sep 02, 2008	43.22	44.18	40.95	41.15	1,407,090	-4.17(-9.20%)
Aug 29, 2008	46.08	46.08	44.96	45.32	0	-0.43(-0.95%)
Aug 28, 2008	46.71	46.88	44.78	45.76	898,105	-0.54(-1.17%)
Aug 27, 2008	46.13	47.11	45.76	46.30	1,228,092	+0.54(+1.18%)
Aug 26, 2008	44.71	46.14	44.71	45.76	947,917	+1.17(+2.61%)
Aug 25, 2008	45.54	45.69	44.12	44.59	614,720	-1.03(-2.26%)
Aug 22, 2008	46.64	46.76	45.29	45.62	0	-0.99(-2.13%)
Aug 21, 2008	45.53	47.09	45.25	46.62	1,015,671	+1.56(+3.46%)
Aug 20, 2008	43.38	45.22	43.38	45.05	684,030	+1.71(+3.93%)
Aug 19, 2008	43.33	43.92	42.92	43.35	1,023,101	-0.18(-0.42%)
Aug 18, 2008	43.92	44.41	43.23	43.53	711,006	-0.39(-0.88%)
Aug 15, 2008	45.18	45.18	43.38	43.92	0	-1.31(-2.90%)
Aug 14, 2008	45.24	45.70	44.52	45.23	692,589	-0.08(-0.17%)
Aug 13, 2008	44.01	45.76	43.92	45.31	621,077	+1.31(+2.98%)
Aug 12, 2008	44.09	44.81	43.81	43.99	996,126	-0.16(-0.37%)
Aug 11, 2008	44.52	45.00	43.37	44.16	865,208	-0.24(-0.54%)
Aug 08, 2008	45.20	45.84	44.01	44.40	907,716	-1.34(-2.93%)
Aug 07, 2008	46.69	46.90	45.73	45.74	626,037	-0.59(-1.27%)
Aug 06, 2008	44.83	46.52	44.46	46.33	1,179,598	+1.78(+4.00%)
Aug 05, 2008	44.20	44.99	43.52	44.54	1,470,985	+0.48(+1.09%)
Aug 04, 2008	46.99	47.02	43.77	44.06	1,440,108	-2.83(-6.04%)
Aug 01, 2008	46.04	47.59	45.80	46.90	1,480,889	+1.19(+2.61%)
Jul 31, 2008	44.46	48.13	44.43	45.70	1,543,712	-2.60(-5.39%)
Jul 30, 2008	46.09	48.40	45.43	48.30	1,615,150	+2.34(+5.09%)
Jul 29, 2008	45.96	46.48	45.32	45.96	869,434	-0.53(-1.14%)
Jul 28, 2008	46.99	47.61	46.22	46.49	957,620	-0.49(-1.05%)
Jul 25, 2008	45.57	47.45	45.57	46.98	1,359,518	+1.02(+2.22%)
Jul 24, 2008	46.72	47.18	44.81	45.96	1,107,989	-0.79(-1.69%)
Jul 23, 2008	48.18	48.35	45.39	46.75	2,011,647	-1.31(-2.73%)
Jul 22, 2008	49.36	49.91	47.89	48.06	1,302,871	-1.80(-3.61%)
Jul 21, 2008	48.65	49.86	48.15	49.86	930,981	+1.46(+3.03%)
Jul 18, 2008	47.19	49.06	47.18	48.40	1,243,606	+1.52(+3.25%)
Jul 17, 2008	47.69	48.57	45.83	46.88	1,516,649	-0.64(-1.34%)
Jul 16, 2008	47.92	48.42	46.78	47.51	1,151,605	-0.35(-0.72%)
Jul 15, 2008	49.16	49.56	47.38	47.86	1,267,359	-1.72(-3.48%)
Jul 14, 2008	49.62	50.23	48.62	49.58	1,155,487	+0.30(+0.61%)
Jul 11, 2008	48.10	49.59	47.95	49.28	1,214,775	+1.09(+2.26%)
Jul 10, 2008	47.00	48.20	45.80	48.20	1,040,688	+1.14(+2.42%)
Jul 09, 2008	46.52	48.69	46.52	47.06	812,884	+0.54(+1.16%)
Jul 08, 2008	47.28	47.69	45.52	46.52	2,019,348	-1.39(-2.90%)
Jul 07, 2008	49.11	49.28	47.33	47.91	1,794,317	-1.28(-2.61%)
Jul 04, 2008	50.98	51.33	48.67	49.19	914,531	+0.00(+0.00%)
Jul 03, 2008	50.98	51.33	48.67	49.19	914,531	-1.76(-3.46%)
Jul 02, 2008	52.03	53.07	50.91	50.95	1,459,821	-1.48(-2.83%)

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.