Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.61	25.10	23.58	24.82	36,347,740	+1.70(+7.37%)
Sep 29, 2008	25.01	25.24	22.70	23.12	34,331,980	-2.95(-11.33%)
Sep 26, 2008	26.60	26.74	25.46	26.07	23,589,220	-1.48(-5.35%)
Sep 25, 2008	26.72	27.97	26.54	27.55	25,289,900	+0.82(+3.08%)
Sep 24, 2008	26.80	27.86	26.20	26.73	21,034,430	+0.38(+1.43%)
Sep 23, 2008	27.11	27.77	26.14	26.35	23,371,650	-0.51(-1.91%)
Sep 22, 2008	29.15	29.35	26.56	26.86	18,297,330	-2.11(-7.29%)
Sep 19, 2008	31.02	31.13	28.05	28.98	32,321,570	-1.55(-5.08%)
Sep 18, 2008	25.97	30.52	23.61	30.52	48,510,768	+5.08(+19.96%)
Sep 17, 2008	26.22	27.00	24.77	25.45	35,755,680	-1.20(-4.51%)
Sep 16, 2008	26.70	27.89	26.20	26.65	43,275,280	-0.65(-2.39%)
Sep 15, 2008	26.86	28.39	26.81	27.30	26,277,100	-0.90(-3.19%)
Sep 12, 2008	27.71	28.60	26.91	28.20	32,503,550	-0.05(-0.18%)
Sep 11, 2008	25.60	28.39	25.36	28.25	38,217,508	+1.84(+6.97%)
Sep 10, 2008	25.51	26.77	25.50	26.41	27,066,240	+1.00(+3.92%)
Sep 09, 2008	27.09	27.86	25.20	25.41	31,789,560	-2.02(-7.38%)
Sep 08, 2008	28.15	28.88	26.51	27.44	40,599,968	+0.37(+1.37%)
Sep 05, 2008	26.70	27.60	26.07	27.07	30,353,520	-0.05(-0.18%)
Sep 04, 2008	29.20	29.20	27.04	27.11	33,816,088	-2.21(-7.54%)
Sep 03, 2008	30.96	31.09	28.97	29.32	30,289,620	-1.53(-4.96%)
Sep 02, 2008	31.98	32.20	30.66	30.85	16,792,450	-0.52(-1.65%)
Aug 29, 2008	31.82	32.00	30.97	31.37	8,283,250	-0.28(-0.89%)
Aug 28, 2008	31.88	32.10	31.41	31.65	11,319,510	+0.08(+0.26%)
Aug 27, 2008	31.10	31.94	30.95	31.57	16,479,070	+0.56(+1.80%)
Aug 26, 2008	32.04	32.17	30.77	31.01	27,118,890	-1.23(-3.81%)
Aug 25, 2008	32.30	33.02	31.90	32.24	12,367,940	-0.16(-0.49%)
Aug 22, 2008	32.59	32.94	32.30	32.40	8,775,610	+0.07(+0.22%)
Aug 21, 2008	31.73	32.50	31.62	32.33	12,428,780	+0.21(+0.65%)
Aug 20, 2008	31.40	32.40	31.35	32.12	24,565,360	+1.24(+4.01%)
Aug 19, 2008	30.30	31.38	30.20	30.88	20,680,950	+0.16(+0.52%)
Aug 18, 2008	32.09	32.28	30.50	30.73	18,377,270	-1.38(-4.29%)
Aug 15, 2008	32.66	32.83	31.80	32.10	16,129,350	-0.38(-1.19%)
Aug 14, 2008	31.16	32.74	31.12	32.49	22,741,540	+0.93(+2.94%)
Aug 13, 2008	30.89	31.77	30.36	31.56	20,376,500	+0.40(+1.30%)
Aug 12, 2008	30.58	31.79	30.32	31.15	24,881,560	+0.71(+2.34%)
Aug 11, 2008	31.50	31.68	30.18	30.44	26,274,520	-1.49(-4.65%)
Aug 08, 2008	32.43	32.68	31.70	31.93	21,668,990	-0.84(-2.55%)
Aug 07, 2008	33.39	33.57	32.27	32.76	22,422,360	-1.12(-3.30%)
Aug 06, 2008	33.04	34.23	32.78	33.88	22,026,900	+0.85(+2.58%)
Aug 05, 2008	33.30	33.45	32.45	33.03	22,090,630	+0.01(+0.03%)
Aug 04, 2008	34.04	34.35	32.98	33.02	18,398,330	-1.40(-4.06%)
Aug 01, 2008	34.65	34.70	34.05	34.42	16,780,330	-0.30(-0.86%)
Jul 31, 2008	34.42	35.20	34.17	34.72	18,481,870	-0.31(-0.88%)
Jul 30, 2008	34.86	35.34	34.31	35.02	24,242,790	+0.21(+0.61%)
Jul 29, 2008	34.81	34.85	32.96	34.81	28,504,600	+1.38(+4.12%)
Jul 28, 2008	33.67	34.55	33.21	33.44	29,653,890	+0.20(+0.59%)
Jul 25, 2008	33.66	33.66	32.83	33.24	23,378,820	-0.27(-0.80%)
Jul 24, 2008	32.60	34.10	32.14	33.51	65,833,020	+4.64(+16.07%)
Jul 23, 2008	29.75	29.90	28.71	28.87	33,341,970	-0.37(-1.25%)
Jul 22, 2008	28.97	29.49	28.50	29.24	25,867,970	-0.46(-1.56%)
Jul 21, 2008	29.28	29.90	29.11	29.70	21,338,490	+0.55(+1.87%)
Jul 18, 2008	29.62	29.74	28.90	29.15	26,535,130	-1.14(-3.75%)
Jul 17, 2008	30.40	30.70	29.66	30.29	34,634,568	+0.40(+1.32%)
Jul 16, 2008	28.70	29.96	28.07	29.89	31,417,370	+1.69(+5.99%)
Jul 15, 2008	28.55	29.36	27.25	28.20	56,123,568	-0.94(-3.21%)
Jul 14, 2008	31.28	31.45	28.71	29.14	50,285,280	-1.37(-4.48%)
Jul 11, 2008	32.22	32.40	30.33	30.51	52,396,488	-2.42(-7.36%)
Jul 10, 2008	33.63	33.98	32.48	32.93	31,490,330	-0.35(-1.06%)
Jul 09, 2008	33.39	34.40	33.15	33.28	37,770,240	-0.17(-0.52%)
Jul 08, 2008	33.42	33.90	32.04	33.46	38,252,780	+0.67(+2.03%)
Jul 07, 2008	32.10	33.23	32.00	32.79	40,101,800	+1.19(+3.76%)
Jul 04, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.00(+0.00%)
Jul 03, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.40(+1.27%)
Jul 02, 2008	32.15	33.07	31.02	31.20	37,955,260	-0.56(-1.78%)

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.