Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	26.38	26.52	25.34	26.29	2,337,588	+2.81(+11.96%)
Sep 29, 2008	25.82	25.98	22.70	23.48	2,887,452	-4.19(-15.16%)
Sep 26, 2008	27.44	27.83	27.00	27.67	0	+0.47(+1.73%)
Sep 25, 2008	25.94	27.46	25.94	27.20	1,617,247	+1.40(+5.44%)
Sep 24, 2008	25.52	25.98	25.11	25.80	1,019,821	+0.40(+1.56%)
Sep 23, 2008	27.36	27.50	25.15	25.40	1,691,888	-2.20(-7.96%)
Sep 22, 2008	27.76	28.31	27.34	27.60	3,445,357	+1.01(+3.79%)
Sep 19, 2008	27.65	27.77	25.99	26.59	0	+2.08(+8.51%)
Sep 18, 2008	24.25	24.88	22.92	24.50	1,766,507	+0.95(+4.05%)
Sep 17, 2008	25.50	25.50	23.40	23.55	3,470,697	-2.41(-9.29%)
Sep 16, 2008	24.39	25.96	24.13	25.96	2,974,328	-0.02(-0.07%)
Sep 15, 2008	25.52	26.90	25.52	25.98	1,719,343	-1.71(-6.19%)
Sep 12, 2008	27.29	28.33	27.27	27.70	0	+0.65(+2.40%)
Sep 11, 2008	26.60	27.29	26.19	27.05	1,804,136	-0.14(-0.52%)
Sep 10, 2008	27.34	27.83	26.62	27.19	2,039,390	+1.86(+7.35%)
Sep 09, 2008	27.56	27.74	25.11	25.33	3,114,399	-3.77(-12.97%)
Sep 08, 2008	28.35	30.31	28.35	29.10	1,841,968	-0.06(-0.21%)
Sep 05, 2008	29.11	29.20	28.55	29.16	0	+0.07(+0.26%)
Sep 04, 2008	30.06	30.17	28.59	29.09	1,744,177	-0.84(-2.79%)
Sep 03, 2008	30.76	31.04	29.56	29.92	2,019,531	-1.21(-3.89%)
Sep 02, 2008	31.74	31.84	31.04	31.14	1,366,209	-2.88(-8.47%)
Aug 29, 2008	34.14	34.17	33.54	34.02	0	+0.56(+1.66%)
Aug 28, 2008	34.56	34.56	33.20	33.46	1,302,593	+0.15(+0.45%)
Aug 27, 2008	33.13	33.47	33.01	33.31	742,676	+0.70(+2.14%)
Aug 26, 2008	32.35	32.89	32.29	32.61	954,525	-0.14(-0.42%)
Aug 25, 2008	33.45	33.45	32.50	32.75	680,479	-0.78(-2.32%)
Aug 22, 2008	34.36	34.36	33.24	33.53	0	-0.60(-1.76%)
Aug 21, 2008	32.84	34.38	32.81	34.13	1,313,451	+1.85(+5.73%)
Aug 20, 2008	32.02	32.48	31.63	32.28	1,452,564	+1.05(+3.37%)
Aug 19, 2008	30.64	31.27	30.36	31.23	778,137	+0.23(+0.74%)
Aug 18, 2008	31.86	32.05	30.86	31.00	716,115	-0.30(-0.97%)
Aug 15, 2008	32.03	32.04	31.08	31.30	0	-1.20(-3.69%)
Aug 14, 2008	32.17	33.02	31.82	32.50	1,051,752	+0.84(+2.66%)
Aug 13, 2008	30.49	31.84	30.49	31.66	1,303,518	+1.03(+3.37%)
Aug 12, 2008	30.82	31.21	30.54	30.63	1,275,288	-0.98(-3.09%)
Aug 11, 2008	31.90	32.24	31.29	31.61	990,630	-0.93(-2.85%)
Aug 08, 2008	31.86	32.64	31.56	32.53	771,146	+0.20(+0.63%)
Aug 07, 2008	33.18	33.18	32.27	32.33	668,632	-0.93(-2.81%)
Aug 06, 2008	32.55	33.34	32.51	33.26	726,095	+0.93(+2.89%)
Aug 05, 2008	31.58	32.81	31.49	32.33	1,566,711	+1.52(+4.92%)
Aug 04, 2008	31.93	32.22	30.62	30.81	1,192,722	-1.54(-4.76%)
Aug 01, 2008	32.17	33.02	31.99	32.35	560,009	-0.40(-1.21%)
Jul 31, 2008	33.34	33.46	32.75	32.75	1,133,801	-0.55(-1.65%)
Jul 30, 2008	32.49	33.36	32.32	33.30	896,129	+1.32(+4.12%)
Jul 29, 2008	31.98	32.52	31.52	31.98	582,794	+0.18(+0.56%)
Jul 28, 2008	31.98	32.49	31.79	31.80	743,993	+0.51(+1.62%)
Jul 25, 2008	31.05	31.43	30.76	31.30	1,138,164	-0.01(-0.04%)
Jul 24, 2008	32.55	32.55	31.06	31.31	905,729	-0.01(-0.04%)
Jul 23, 2008	31.93	32.14	31.17	31.32	1,337,514	-2.10(-6.28%)
Jul 22, 2008	33.88	33.88	32.89	33.42	689,881	-0.48(-1.41%)
Jul 21, 2008	33.11	33.92	32.94	33.89	945,715	+1.31(+4.01%)
Jul 18, 2008	33.27	33.39	32.28	32.59	1,326,176	-0.82(-2.44%)
Jul 17, 2008	33.40	34.54	33.11	33.41	1,294,559	-0.45(-1.33%)
Jul 16, 2008	34.62	34.62	33.16	33.86	1,540,213	-0.44(-1.28%)
Jul 15, 2008	34.96	34.99	34.03	34.30	1,118,764	-1.28(-3.60%)
Jul 14, 2008	35.92	36.26	35.36	35.58	785,838	-0.25(-0.69%)
Jul 11, 2008	35.54	35.90	35.14	35.82	1,543,527	+1.04(+2.99%)
Jul 10, 2008	34.77	34.78	33.89	34.78	936,837	+0.59(+1.72%)
Jul 09, 2008	34.49	35.22	34.19	34.20	1,382,188	+0.42(+1.25%)
Jul 08, 2008	34.96	35.07	33.29	33.78	2,033,040	-0.43(-1.27%)
Jul 07, 2008	35.22	35.43	33.91	34.21	1,225,382	-0.15(-0.45%)
Jul 04, 2008	35.00	35.22	34.09	34.36	766,799	+0.00(+0.00%)
Jul 03, 2008	35.00	35.22	34.09	34.36	766,799	-0.09(-0.25%)
Jul 02, 2008	36.14	36.44	34.18	34.45	1,273,674	-1.40(-3.90%)

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.