Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.42	29.15	27.57	29.15	92,077	+1.32(+4.75%)
Sep 29, 2008	29.80	29.80	27.23	27.82	162,448	-2.53(-8.34%)
Sep 26, 2008	30.10	30.36	29.92	30.36	0	+0.06(+0.19%)
Sep 25, 2008	29.79	30.58	29.79	30.30	43,080	+0.78(+2.63%)
Sep 24, 2008	29.82	29.84	29.35	29.52	42,253	+0.03(+0.09%)
Sep 23, 2008	30.06	30.25	29.49	29.50	19,638	-0.63(-2.08%)
Sep 22, 2008	31.28	31.28	30.11	30.12	45,152	-0.96(-3.09%)
Sep 19, 2008	28.52	31.14	28.52	31.08	0	+1.41(+4.75%)
Sep 18, 2008	28.71	29.81	27.67	29.67	81,418	+1.22(+4.28%)
Sep 17, 2008	29.34	29.41	28.36	28.45	117,023	-1.28(-4.30%)
Sep 16, 2008	29.41	29.78	28.91	29.73	68,694	-0.12(-0.41%)
Sep 15, 2008	30.59	30.59	29.75	29.85	127,473	-1.21(-3.91%)
Sep 12, 2008	30.50	31.12	30.38	31.07	92,833	+0.64(+2.12%)
Sep 11, 2008	30.18	30.61	29.99	30.42	73,909	-0.13(-0.44%)
Sep 10, 2008	30.85	30.89	30.55	30.55	46,549	-0.16(-0.54%)
Sep 09, 2008	31.21	31.42	30.72	30.72	112,717	-0.39(-1.25%)
Sep 08, 2008	31.88	31.88	30.74	31.11	201,569	+0.28(+0.91%)
Sep 05, 2008	30.96	30.96	30.33	30.83	0	-0.26(-0.82%)
Sep 04, 2008	31.87	31.87	31.00	31.08	43,162	-1.02(-3.18%)
Sep 03, 2008	32.28	32.28	31.96	32.10	43,215	-0.02(-0.05%)
Sep 02, 2008	32.17	32.64	32.04	32.12	39,146	+0.00(+0.00%)
Aug 29, 2008	32.55	32.58	32.11	32.12	41,828	-0.25(-0.77%)
Aug 28, 2008	32.02	32.43	32.02	32.37	38,165	+0.42(+1.32%)
Aug 27, 2008	31.71	32.03	31.71	31.95	72,824	+0.57(+1.81%)
Aug 26, 2008	31.67	31.67	31.31	31.38	69,944	-0.12(-0.39%)
Aug 25, 2008	31.87	31.93	31.43	31.50	58,948	-0.52(-1.61%)
Aug 22, 2008	31.68	32.12	31.68	32.02	73,704	+0.37(+1.16%)
Aug 21, 2008	31.66	31.73	31.43	31.65	24,120	+0.02(+0.07%)
Aug 20, 2008	31.66	31.66	31.45	31.63	26,450	+0.06(+0.19%)
Aug 19, 2008	31.98	31.98	31.47	31.57	43,446	-0.25(-0.79%)
Aug 18, 2008	32.09	32.22	31.71	31.82	101,972	-0.10(-0.32%)
Aug 15, 2008	31.85	32.05	31.70	31.92	0	-0.00(-0.01%)
Aug 14, 2008	31.93	32.08	31.83	31.92	107,117	-0.19(-0.61%)
Aug 13, 2008	32.38	32.38	31.78	32.12	55,283	-0.23(-0.71%)
Aug 12, 2008	32.47	32.63	32.35	32.35	45,192	-0.27(-0.83%)
Aug 11, 2008	32.48	32.79	32.48	32.62	27,155	+0.03(+0.08%)
Aug 08, 2008	32.14	32.66	32.00	32.59	38,577	+0.43(+1.32%)
Aug 07, 2008	32.42	32.43	32.10	32.17	77,291	-0.75(-2.28%)
Aug 06, 2008	33.02	33.02	32.73	32.92	79,644	-0.18(-0.55%)
Aug 05, 2008	32.67	33.12	32.50	33.10	123,656	+0.61(+1.87%)
Aug 04, 2008	32.74	32.74	32.45	32.49	55,652	-0.05(-0.16%)
Aug 01, 2008	33.06	33.06	32.40	32.54	2,085,926	-0.36(-1.08%)
Jul 31, 2008	33.06	33.23	32.84	32.90	62,485	-0.10(-0.29%)
Jul 30, 2008	32.72	33.04	32.72	33.00	54,851	+0.30(+0.91%)
Jul 29, 2008	32.70	32.71	32.31	32.70	82,486	+0.45(+1.40%)
Jul 28, 2008	32.63	32.73	32.24	32.25	135,306	-0.44(-1.33%)
Jul 25, 2008	32.73	32.89	32.58	32.68	70,186	+0.02(+0.07%)
Jul 24, 2008	33.28	33.34	32.66	32.66	17,086	-0.62(-1.87%)
Jul 23, 2008	32.74	33.37	32.74	33.28	40,999	+0.24(+0.74%)
Jul 22, 2008	32.85	33.08	32.62	33.04	75,142	-1.00(-2.94%)
Jul 21, 2008	34.15	34.31	33.95	34.04	14,344	-0.09(-0.25%)
Jul 18, 2008	34.03	34.20	33.86	34.13	179,886	+0.18(+0.52%)
Jul 17, 2008	34.08	34.08	33.82	33.95	111,214	+0.06(+0.17%)
Jul 16, 2008	33.29	33.89	33.26	33.89	42,085	+0.51(+1.51%)
Jul 15, 2008	33.49	33.80	32.97	33.39	83,074	-0.21(-0.63%)
Jul 14, 2008	34.02	34.02	33.56	33.60	120,028	-0.23(-0.67%)
Jul 11, 2008	34.16	34.24	33.66	33.83	27,948	-0.44(-1.28%)
Jul 10, 2008	34.01	34.36	33.96	34.26	21,478	+0.24(+0.70%)
Jul 09, 2008	34.77	34.80	34.02	34.03	221,425	-0.59(-1.70%)
Jul 08, 2008	34.31	34.70	34.14	34.61	50,777	+0.65(+1.91%)
Jul 07, 2008	33.99	34.37	33.64	33.97	78,380	+0.02(+0.05%)
Jul 04, 2008	34.09	34.30	33.94	33.95	20,562	+0.00(+0.00%)
Jul 03, 2008	34.09	34.30	33.94	33.95	20,562	+0.06(+0.17%)
Jul 02, 2008	34.20	34.46	33.84	33.89	68,388	+0.12(+0.36%)

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.