Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.50	21.62	19.98	21.62	1,088,532	+1.22(+5.96%)
Sep 29, 2008	21.27	21.69	19.93	20.41	734,242	-1.80(-8.11%)
Sep 26, 2008	21.51	22.55	20.99	22.21	0	-0.19(-0.84%)
Sep 25, 2008	21.82	22.45	21.58	22.40	321,199	+0.50(+2.26%)
Sep 24, 2008	22.33	22.48	21.07	21.90	343,802	-0.51(-2.29%)
Sep 23, 2008	22.75	23.33	22.01	22.42	621,866	-0.04(-0.16%)
Sep 22, 2008	23.62	23.88	22.35	22.45	652,027	-0.77(-3.30%)
Sep 19, 2008	24.37	25.68	20.40	23.22	0	+2.98(+14.74%)
Sep 18, 2008	18.03	20.70	17.94	20.24	4,308,712	+2.20(+12.19%)
Sep 17, 2008	20.82	20.82	17.79	18.04	2,506,400	-2.78(-13.37%)
Sep 16, 2008	22.07	22.39	19.82	20.82	1,104,947	-1.25(-5.67%)
Sep 15, 2008	23.03	23.10	21.97	22.07	1,447,012	-1.61(-6.81%)
Sep 12, 2008	22.87	23.99	22.66	23.69	1,021,915	+0.88(+3.87%)
Sep 11, 2008	23.25	23.25	21.50	22.80	2,544,434	-0.71(-3.03%)
Sep 10, 2008	24.60	24.78	23.29	23.52	389,833	-1.08(-4.40%)
Sep 09, 2008	24.67	25.29	24.52	24.60	1,088,773	-0.26(-1.05%)
Sep 08, 2008	24.78	25.36	24.71	24.86	956,382	+0.75(+3.10%)
Sep 05, 2008	23.58	24.13	22.89	24.11	0	+0.19(+0.79%)
Sep 04, 2008	25.45	25.76	23.56	23.92	1,901,719	-1.93(-7.46%)
Sep 03, 2008	26.61	26.70	25.62	25.85	465,008	-0.84(-3.14%)
Sep 02, 2008	26.87	27.04	26.45	26.69	493,734	-0.21(-0.77%)
Aug 29, 2008	26.84	26.94	26.08	26.89	207,491	+0.00(+0.00%)
Aug 28, 2008	26.87	27.08	26.36	26.89	823,600	-0.19(-0.70%)
Aug 27, 2008	26.91	27.08	25.94	27.08	373,519	+0.17(+0.64%)
Aug 26, 2008	26.91	27.12	26.54	26.91	196,416	+0.20(+0.74%)
Aug 25, 2008	27.79	28.01	26.52	26.71	441,462	-1.30(-4.63%)
Aug 22, 2008	27.39	28.16	27.23	28.01	312,704	+0.91(+3.36%)
Aug 21, 2008	27.48	27.57	26.58	27.10	298,172	-0.75(-2.69%)
Aug 20, 2008	27.38	28.10	26.75	27.85	303,074	+0.38(+1.38%)
Aug 19, 2008	27.60	27.77	27.15	27.47	380,637	-0.43(-1.55%)
Aug 18, 2008	28.09	28.38	27.69	27.90	462,450	-0.13(-0.45%)
Aug 15, 2008	27.51	28.17	27.35	28.03	0	+0.55(+2.00%)
Aug 14, 2008	26.76	27.60	26.53	27.48	552,167	+0.65(+2.42%)
Aug 13, 2008	27.07	27.16	26.62	26.83	629,323	-0.27(-1.00%)
Aug 12, 2008	27.84	28.30	26.72	27.10	301,990	-0.50(-1.80%)
Aug 11, 2008	26.94	27.89	26.58	27.60	251,537	+0.36(+1.32%)
Aug 08, 2008	26.32	27.31	25.27	27.24	548,210	+0.53(+1.99%)
Aug 07, 2008	27.38	27.38	26.53	26.71	221,793	-0.57(-2.08%)
Aug 06, 2008	27.55	27.55	26.55	27.27	371,331	-0.13(-0.46%)
Aug 05, 2008	27.52	27.83	27.16	27.40	444,816	+0.01(+0.03%)
Aug 04, 2008	27.52	28.22	27.21	27.39	829,157	+0.07(+0.26%)
Aug 01, 2008	26.95	27.60	26.53	27.32	781,438	+0.51(+1.92%)
Jul 31, 2008	28.80	28.80	26.51	26.80	1,149,271	-2.20(-7.58%)
Jul 30, 2008	29.73	29.73	28.63	29.00	515,740	-0.42(-1.44%)
Jul 29, 2008	29.43	29.82	28.58	29.43	383,765	+0.19(+0.65%)
Jul 28, 2008	30.07	30.08	27.23	29.24	476,141	-1.03(-3.39%)
Jul 25, 2008	29.91	30.59	29.26	30.26	942,535	+0.40(+1.33%)
Jul 24, 2008	30.18	30.18	29.53	29.87	509,679	-0.05(-0.15%)
Jul 23, 2008	29.67	30.08	29.20	29.91	1,429,679	+0.28(+0.94%)
Jul 22, 2008	28.72	29.63	28.65	29.63	810,438	+0.48(+1.64%)
Jul 21, 2008	28.82	29.32	28.66	29.16	1,113,775	+0.32(+1.09%)
Jul 18, 2008	28.38	28.88	28.10	28.84	1,067,925	+0.68(+2.43%)
Jul 17, 2008	28.88	28.88	27.98	28.16	1,435,266	-0.45(-1.57%)
Jul 16, 2008	28.61	28.64	27.66	28.61	4,784,973	-0.37(-1.27%)
Jul 15, 2008	29.30	30.14	28.36	28.98	981,930	-0.73(-2.46%)
Jul 14, 2008	29.45	29.80	29.18	29.71	429,481	+0.21(+0.70%)
Jul 11, 2008	29.92	30.16	28.86	29.50	758,449	+0.08(+0.28%)
Jul 10, 2008	29.43	29.54	28.57	29.42	349,201	+0.47(+1.62%)
Jul 09, 2008	28.15	29.22	27.93	28.95	519,360	+0.79(+2.82%)
Jul 08, 2008	27.93	28.87	27.80	28.16	1,104,031	-0.92(-3.16%)
Jul 07, 2008	29.64	29.64	28.61	29.08	389,740	-0.49(-1.65%)
Jul 04, 2008	28.99	29.96	28.62	29.56	309,064	+0.00(+0.00%)
Jul 03, 2008	28.99	29.96	28.62	29.56	309,064	+0.77(+2.69%)
Jul 02, 2008	26.92	29.60	26.43	28.79	1,404,807	-1.72(-5.64%)

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.