Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.16	21.34	20.14	21.21	613,494	+1.52(+7.74%)
Sep 29, 2008	20.46	21.30	19.54	19.69	553,661	-1.16(-5.55%)
Sep 26, 2008	20.81	20.96	20.20	20.84	460,950	-0.01(-0.04%)
Sep 25, 2008	20.66	21.26	20.52	20.85	439,682	+0.36(+1.75%)
Sep 24, 2008	21.37	21.98	20.43	20.49	535,290	-0.87(-4.08%)
Sep 23, 2008	22.38	22.75	21.23	21.37	636,472	-1.06(-4.74%)
Sep 22, 2008	23.69	23.96	22.33	22.43	689,712	-1.03(-4.40%)
Sep 19, 2008	23.59	24.73	22.86	23.46	2,193,663	+0.92(+4.08%)
Sep 18, 2008	20.34	22.61	20.23	22.54	1,651,530	+2.73(+13.75%)
Sep 17, 2008	20.95	21.59	19.45	19.82	1,314,047	-1.50(-7.03%)
Sep 16, 2008	20.23	21.44	20.21	21.31	1,044,012	+0.45(+2.17%)
Sep 15, 2008	20.45	21.88	20.45	20.86	1,062,561	-0.75(-3.48%)
Sep 12, 2008	21.63	21.85	21.25	21.61	617,126	-0.03(-0.14%)
Sep 11, 2008	21.54	21.85	20.93	21.64	820,091	-0.04(-0.20%)
Sep 10, 2008	20.61	21.76	20.59	21.69	1,157,081	+1.37(+6.76%)
Sep 09, 2008	21.43	21.79	20.26	20.31	1,112,303	-1.11(-5.20%)
Sep 08, 2008	22.05	22.33	21.20	21.43	586,929	+0.09(+0.40%)
Sep 05, 2008	21.21	21.65	20.88	21.34	766,068	+0.00(+0.02%)
Sep 04, 2008	21.68	22.10	21.27	21.34	996,634	-0.26(-1.22%)
Sep 03, 2008	21.81	22.22	21.33	21.60	698,749	-0.16(-0.75%)
Sep 02, 2008	22.91	22.96	21.74	21.76	1,823,952	-1.40(-6.04%)
Aug 29, 2008	23.19	23.36	22.76	23.16	1,229,185	+0.04(+0.19%)
Aug 28, 2008	22.72	23.15	22.55	23.12	1,029,356	+0.27(+1.19%)
Aug 27, 2008	23.04	23.11	22.62	22.85	891,686	-0.09(-0.38%)
Aug 26, 2008	22.24	23.32	22.17	22.93	2,105,710	+0.19(+0.82%)
Aug 25, 2008	23.50	23.69	22.67	22.75	2,217,389	-0.89(-3.78%)
Aug 22, 2008	24.55	25.03	23.28	23.64	7,827,421	-7.36(-23.73%)
Aug 21, 2008	31.15	31.29	30.57	31.00	1,665,244	-0.31(-0.98%)
Aug 20, 2008	31.07	31.51	30.87	31.30	574,747	+0.31(+0.99%)
Aug 19, 2008	30.72	31.49	30.68	31.00	467,673	+0.04(+0.13%)
Aug 18, 2008	31.16	31.52	30.69	30.96	297,389	-0.08(-0.26%)
Aug 15, 2008	31.49	31.53	30.94	31.04	736,115	-0.05(-0.15%)
Aug 14, 2008	30.61	31.13	30.59	31.09	439,729	+0.16(+0.50%)
Aug 13, 2008	30.61	31.08	30.31	30.93	500,066	+0.18(+0.59%)
Aug 12, 2008	31.17	31.17	30.61	30.75	512,535	-0.48(-1.52%)
Aug 11, 2008	30.51	31.35	30.26	31.23	831,307	+0.95(+3.14%)
Aug 08, 2008	29.61	30.36	29.61	30.28	680,115	+0.57(+1.92%)
Aug 07, 2008	29.90	30.06	29.59	29.71	667,788	-0.61(-2.02%)
Aug 06, 2008	29.48	30.57	29.48	30.32	600,108	+0.29(+0.96%)
Aug 05, 2008	29.49	30.44	29.49	30.03	500,108	+0.18(+0.59%)
Aug 04, 2008	30.17	30.37	29.64	29.85	527,842	-0.25(-0.85%)
Aug 01, 2008	30.82	30.96	29.95	30.11	909,646	-0.41(-1.34%)
Jul 31, 2008	31.54	31.61	30.51	30.52	861,530	-1.44(-4.51%)
Jul 30, 2008	32.08	32.41	31.48	31.96	962,118	+0.19(+0.60%)
Jul 29, 2008	31.77	31.85	30.90	31.77	606,381	+0.56(+1.78%)
Jul 28, 2008	31.73	32.10	31.10	31.21	479,406	-0.56(-1.75%)
Jul 25, 2008	31.80	32.29	31.13	31.77	606,133	+0.32(+1.02%)
Jul 24, 2008	32.39	32.75	31.33	31.45	899,019	-0.91(-2.80%)
Jul 23, 2008	33.24	33.36	31.93	32.36	1,496,194	-1.60(-4.71%)
Jul 22, 2008	33.00	34.11	32.72	33.96	1,175,245	+0.69(+2.06%)
Jul 21, 2008	32.87	33.42	32.43	33.27	466,134	+0.57(+1.73%)
Jul 18, 2008	33.04	33.23	32.41	32.70	494,400	-0.29(-0.89%)
Jul 17, 2008	33.22	33.22	32.63	33.00	701,169	-0.14(-0.42%)
Jul 16, 2008	31.68	33.25	30.94	33.13	1,275,322	+1.61(+5.11%)
Jul 15, 2008	30.19	31.93	29.74	31.52	1,855,298	+0.92(+3.01%)
Jul 14, 2008	30.53	30.93	29.44	30.60	803,913	+0.35(+1.17%)
Jul 11, 2008	29.67	30.37	29.22	30.25	684,341	+0.29(+0.97%)
Jul 10, 2008	29.89	30.22	29.53	29.96	858,626	-0.14(-0.46%)
Jul 09, 2008	30.30	30.88	29.83	30.10	884,564	-0.14(-0.47%)
Jul 08, 2008	28.91	30.25	28.86	30.24	1,053,920	+1.37(+4.74%)
Jul 07, 2008	29.15	29.63	28.53	28.87	857,744	-0.05(-0.16%)
Jul 04, 2008	29.85	29.87	28.52	28.92	923,532	+0.00(+0.00%)
Jul 03, 2008	29.85	29.87	28.52	28.92	923,532	-0.92(-3.08%)
Jul 02, 2008	31.81	32.12	29.80	29.84	877,784	-2.03(-6.37%)

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.