Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	27.25	28.51	27.21	28.51	1,460,201	+1.30(+4.79%)
Sep 29, 2008	29.06	29.36	26.54	27.21	1,084,073	-3.11(-10.26%)
Sep 26, 2008	29.68	30.32	29.68	30.32	0	-0.28(-0.90%)
Sep 25, 2008	30.21	30.88	30.08	30.60	1,456,174	+0.51(+1.70%)
Sep 24, 2008	30.57	30.57	29.71	30.09	506,092	-0.09(-0.31%)
Sep 23, 2008	30.57	30.59	29.67	30.18	934,170	-1.29(-4.10%)
Sep 22, 2008	31.66	31.66	30.45	31.47	1,006,924	-0.19(-0.62%)
Sep 19, 2008	35.78	31.66	30.40	31.66	0	+2.42(+8.29%)
Sep 18, 2008	29.03	30.45	27.75	29.24	755,492	+1.31(+4.68%)
Sep 17, 2008	28.39	28.74	27.55	27.93	1,064,332	-1.28(-4.38%)
Sep 16, 2008	28.49	29.21	28.18	29.21	1,224,986	+0.02(+0.07%)
Sep 15, 2008	29.02	29.72	29.02	29.19	1,084,435	-1.62(-5.25%)
Sep 12, 2008	30.43	30.81	29.94	30.81	627,431	+0.60(+1.98%)
Sep 11, 2008	30.03	30.21	29.23	30.21	781,952	+0.06(+0.20%)
Sep 10, 2008	29.88	30.38	29.88	30.15	699,189	+0.42(+1.40%)
Sep 09, 2008	31.03	31.03	29.74	29.74	469,343	-1.16(-3.74%)
Sep 08, 2008	31.57	31.57	30.50	30.89	812,602	+0.40(+1.32%)
Sep 05, 2008	30.25	30.54	29.88	30.49	0	+0.08(+0.27%)
Sep 04, 2008	31.74	31.74	30.30	30.41	881,192	-1.28(-4.05%)
Sep 03, 2008	31.99	31.99	31.49	31.69	565,202	-0.24(-0.74%)
Sep 02, 2008	32.62	32.62	31.86	31.93	584,239	-0.65(-2.00%)
Aug 29, 2008	32.87	32.87	32.44	32.58	482,810	-0.11(-0.35%)
Aug 28, 2008	32.42	32.82	32.42	32.69	265,645	+0.41(+1.27%)
Aug 27, 2008	31.93	32.36	31.93	32.28	367,491	+0.36(+1.14%)
Aug 26, 2008	31.99	32.11	31.77	31.92	492,462	-0.07(-0.21%)
Aug 25, 2008	32.45	32.45	31.75	31.99	406,293	-0.46(-1.43%)
Aug 22, 2008	32.42	32.49	32.07	32.45	584,506	+0.07(+0.21%)
Aug 21, 2008	31.97	32.38	31.95	32.38	267,405	+0.31(+0.95%)
Aug 20, 2008	31.97	32.10	31.85	32.08	693,900	+0.37(+1.15%)
Aug 19, 2008	31.95	31.95	31.64	31.71	561,164	-0.41(-1.28%)
Aug 18, 2008	32.60	32.64	32.01	32.12	498,967	-0.30(-0.93%)
Aug 15, 2008	32.71	32.71	32.30	32.42	0	-0.21(-0.66%)
Aug 14, 2008	32.56	32.88	32.50	32.64	383,667	-0.11(-0.34%)
Aug 13, 2008	32.83	32.93	32.45	32.75	443,913	-0.37(-1.11%)
Aug 12, 2008	33.28	33.45	32.97	33.12	661,563	-0.39(-1.16%)
Aug 11, 2008	33.83	33.83	33.24	33.51	490,012	+0.06(+0.18%)
Aug 08, 2008	33.36	33.53	32.92	33.44	503,815	+0.06(+0.18%)
Aug 07, 2008	34.30	34.30	33.33	33.38	535,797	-0.82(-2.40%)
Aug 06, 2008	34.25	34.25	33.81	34.20	454,274	+0.13(+0.37%)
Aug 05, 2008	33.96	34.08	33.60	34.08	538,078	+0.78(+2.34%)
Aug 04, 2008	34.22	34.22	33.26	33.30	532,857	-0.48(-1.43%)
Aug 01, 2008	34.59	34.59	33.72	33.78	318,167	-0.44(-1.28%)
Jul 31, 2008	34.67	34.67	34.14	34.22	694,937	-0.34(-0.97%)
Jul 30, 2008	34.50	34.65	34.29	34.55	341,995	+0.30(+0.86%)
Jul 29, 2008	34.26	34.26	33.73	34.26	623,723	+0.46(+1.35%)
Jul 28, 2008	34.55	34.55	33.73	33.80	407,519	-0.52(-1.53%)
Jul 25, 2008	34.67	34.67	34.10	34.32	266,402	+0.06(+0.18%)
Jul 24, 2008	35.47	35.47	34.14	34.26	465,689	-0.67(-1.92%)
Jul 23, 2008	35.23	35.23	34.85	34.94	465,455	+0.17(+0.48%)
Jul 22, 2008	33.99	34.94	33.99	34.77	556,042	+0.07(+0.21%)
Jul 21, 2008	34.28	34.84	34.28	34.69	456,605	+0.28(+0.80%)
Jul 18, 2008	35.06	35.06	34.17	34.42	519,909	+0.15(+0.45%)
Jul 17, 2008	34.26	34.59	34.14	34.26	531,208	+0.20(+0.59%)
Jul 16, 2008	33.42	34.06	33.10	34.06	703,110	+0.75(+2.26%)
Jul 15, 2008	33.46	33.71	33.05	33.31	471,467	-0.52(-1.53%)
Jul 14, 2008	33.53	34.60	33.53	33.83	649,186	-0.11(-0.33%)
Jul 11, 2008	33.80	34.13	33.46	33.94	1,067,632	-0.42(-1.22%)
Jul 10, 2008	34.10	34.44	33.96	34.36	845,255	+0.37(+1.09%)
Jul 09, 2008	35.43	35.43	33.98	33.99	576,489	-0.52(-1.50%)
Jul 08, 2008	34.19	34.51	33.84	34.51	520,569	+0.17(+0.49%)
Jul 07, 2008	34.86	34.86	34.04	34.34	1,290,533	-0.33(-0.95%)
Jul 04, 2008	34.84	34.84	34.26	34.67	285,279	+0.00(+0.00%)
Jul 03, 2008	34.84	34.84	34.26	34.67	285,279	+0.28(+0.80%)
Jul 02, 2008	35.04	35.25	34.34	34.39	889,160	-0.65(-1.86%)

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.