Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.43	25.27	23.26	25.26	4,760,115	+1.66(+7.03%)
Sep 29, 2008	26.90	26.96	21.30	23.60	9,305,345	-4.42(-15.77%)
Sep 26, 2008	28.33	28.42	27.57	28.02	2,457,851	-0.40(-1.41%)
Sep 25, 2008	28.55	29.35	28.09	28.42	4,326,594	+0.24(+0.85%)
Sep 24, 2008	26.85	28.97	26.80	28.18	5,489,131	+1.33(+4.95%)
Sep 23, 2008	26.90	27.53	26.37	26.85	2,854,866	+0.17(+0.64%)
Sep 22, 2008	27.70	28.39	26.68	26.68	2,816,272	-1.81(-6.35%)
Sep 19, 2008	29.14	29.52	25.95	28.49	6,181,844	+1.03(+3.75%)
Sep 18, 2008	27.32	27.75	26.25	27.46	5,117,067	+0.99(+3.74%)
Sep 17, 2008	27.43	27.77	26.47	26.47	4,440,465	-1.17(-4.23%)
Sep 16, 2008	27.31	28.50	26.90	27.64	5,134,993	+0.16(+0.58%)
Sep 15, 2008	27.88	28.61	27.29	27.48	4,676,795	-1.53(-5.27%)
Sep 12, 2008	28.09	29.06	27.59	29.01	4,554,131	+0.86(+3.06%)
Sep 11, 2008	27.33	28.20	26.98	28.15	3,188,011	+0.53(+1.92%)
Sep 10, 2008	27.63	27.81	26.99	27.62	2,685,955	+0.55(+2.03%)
Sep 09, 2008	28.14	28.14	27.06	27.07	4,696,877	-1.16(-4.11%)
Sep 08, 2008	28.05	29.00	27.65	28.23	4,269,952	-0.42(-1.47%)
Sep 05, 2008	28.46	28.90	28.06	28.65	4,440,731	+0.14(+0.49%)
Sep 04, 2008	29.77	29.81	28.51	28.51	4,632,496	-1.67(-5.53%)
Sep 03, 2008	30.00	30.25	29.39	30.18	3,870,560	+0.15(+0.50%)
Sep 02, 2008	30.87	30.99	29.91	30.03	2,679,163	-0.24(-0.79%)
Aug 29, 2008	30.22	30.55	29.68	30.27	2,245,296	-0.20(-0.66%)
Aug 28, 2008	30.00	30.64	29.77	30.47	3,274,668	+0.51(+1.70%)
Aug 27, 2008	29.43	30.12	29.26	29.96	2,405,262	+0.73(+2.50%)
Aug 26, 2008	30.10	30.10	29.00	29.23	4,826,473	-0.84(-2.79%)
Aug 25, 2008	30.88	31.00	29.92	30.07	2,521,174	-0.93(-3.00%)
Aug 22, 2008	30.93	31.07	30.55	31.00	1,617,544	+0.29(+0.94%)
Aug 21, 2008	30.41	30.82	29.96	30.71	2,193,831	+0.07(+0.23%)
Aug 20, 2008	30.59	30.88	30.18	30.64	2,154,064	+0.26(+0.86%)
Aug 19, 2008	30.41	30.91	30.21	30.38	2,510,658	-0.54(-1.75%)
Aug 18, 2008	31.56	31.89	30.61	30.92	2,778,533	-0.49(-1.56%)
Aug 15, 2008	31.74	31.80	30.78	31.41	3,265,033	-0.18(-0.57%)
Aug 14, 2008	30.89	31.80	30.78	31.59	2,606,445	+0.55(+1.77%)
Aug 13, 2008	31.87	32.02	30.90	31.04	5,384,593	-0.97(-3.03%)
Aug 12, 2008	31.70	32.17	31.49	32.01	3,315,137	+0.30(+0.95%)
Aug 11, 2008	30.31	32.01	30.16	31.71	4,487,250	+1.03(+3.36%)
Aug 08, 2008	29.54	30.73	29.40	30.68	3,584,444	+1.27(+4.32%)
Aug 07, 2008	29.54	29.86	29.07	29.41	5,331,423	+0.13(+0.44%)
Aug 06, 2008	28.60	29.43	28.43	29.28	5,263,236	+1.01(+3.57%)
Aug 05, 2008	27.30	28.44	27.09	28.27	5,177,468	+1.19(+4.39%)
Aug 04, 2008	27.03	27.35	26.65	27.08	3,402,078	+0.05(+0.18%)
Aug 01, 2008	26.44	27.16	26.24	27.03	4,033,168	+0.39(+1.46%)
Jul 31, 2008	26.30	26.98	26.24	26.64	3,586,010	+0.08(+0.30%)
Jul 30, 2008	27.00	27.00	26.23	26.56	5,281,754	-0.16(-0.60%)
Jul 29, 2008	26.72	27.01	25.59	26.72	6,290,339	+1.10(+4.29%)
Jul 28, 2008	25.52	26.25	25.34	25.62	5,572,458	-0.07(-0.27%)
Jul 25, 2008	26.30	26.50	24.85	25.69	8,735,836	-0.55(-2.10%)
Jul 24, 2008	27.28	27.35	25.75	26.24	9,122,208	-1.23(-4.48%)
Jul 23, 2008	27.81	27.99	26.87	27.47	7,596,692	-0.35(-1.26%)
Jul 22, 2008	27.92	27.98	27.35	27.82	3,710,991	+0.04(+0.14%)
Jul 21, 2008	27.71	28.02	27.57	27.78	2,774,518	-0.04(-0.14%)
Jul 18, 2008	28.18	28.47	27.52	27.82	2,871,518	-0.31(-1.10%)
Jul 17, 2008	27.18	28.46	26.77	28.13	4,383,290	+0.92(+3.38%)
Jul 16, 2008	26.83	27.22	26.42	27.21	3,455,152	+0.37(+1.38%)
Jul 15, 2008	26.50	27.21	25.94	26.84	5,969,901	+0.09(+0.34%)
Jul 14, 2008	27.59	28.47	26.52	26.75	5,743,895	-1.21(-4.33%)
Jul 11, 2008	28.24	28.54	27.47	27.96	4,099,279	-0.56(-1.96%)
Jul 10, 2008	27.95	28.66	27.89	28.52	2,659,421	+0.62(+2.22%)
Jul 09, 2008	28.08	28.66	27.80	27.90	3,791,622	-0.45(-1.59%)
Jul 08, 2008	27.40	28.70	27.40	28.35	4,589,328	-0.16(-0.56%)
Jul 07, 2008	28.87	29.28	27.96	28.51	4,191,048	-0.08(-0.28%)
Jul 04, 2008	28.81	29.31	28.50	28.59	2,275,324	+0.00(+0.00%)
Jul 03, 2008	28.81	29.31	28.50	28.59	2,275,324	-0.33(-1.14%)
Jul 02, 2008	29.24	29.55	28.79	28.92	6,238,045	-0.07(-0.24%)

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.