Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	42.00	43.70	41.91	43.56	36,961,856	+1.84(+4.40%)
Sep 29, 2008	42.60	43.44	41.25	41.72	36,461,616	-1.31(-3.04%)
Sep 26, 2008	42.39	43.39	42.39	43.03	0	+0.21(+0.48%)
Sep 25, 2008	43.14	43.88	42.53	42.82	28,018,890	-0.14(-0.33%)
Sep 24, 2008	42.15	43.05	42.01	42.97	20,884,578	+0.91(+2.17%)
Sep 23, 2008	42.59	43.53	41.92	42.05	24,213,620	-0.48(-1.12%)
Sep 22, 2008	43.76	44.00	42.35	42.53	23,996,280	-1.45(-3.30%)
Sep 19, 2008	45.35	45.47	42.60	43.98	0	-0.59(-1.33%)
Sep 18, 2008	44.52	45.60	44.00	44.57	45,082,860	+0.23(+0.52%)
Sep 17, 2008	44.80	45.02	44.28	44.34	40,487,068	-0.66(-1.47%)
Sep 16, 2008	44.70	45.63	44.57	45.00	33,830,476	-0.09(-0.19%)
Sep 15, 2008	45.22	45.98	45.09	45.09	31,595,494	-0.63(-1.38%)
Sep 12, 2008	45.21	45.78	45.21	45.72	18,204,846	+0.04(+0.10%)
Sep 11, 2008	44.88	45.73	44.74	45.68	25,918,832	+0.43(+0.95%)
Sep 10, 2008	44.91	45.97	44.88	45.25	30,485,900	+0.31(+0.70%)
Sep 09, 2008	44.79	45.29	44.67	44.93	29,665,470	-0.30(-0.66%)
Sep 08, 2008	44.58	45.30	44.57	45.23	26,433,008	+0.99(+2.25%)
Sep 05, 2008	44.00	44.42	43.58	44.24	0	+0.21(+0.48%)
Sep 04, 2008	44.48	44.70	43.98	44.03	19,675,506	-0.61(-1.37%)
Sep 03, 2008	44.02	44.69	43.87	44.64	16,693,370	+0.59(+1.35%)
Sep 02, 2008	43.97	44.65	43.85	44.05	18,007,098	+0.44(+1.00%)
Aug 29, 2008	44.20	44.43	43.59	43.61	0	-0.78(-1.75%)
Aug 28, 2008	43.97	44.50	43.63	44.38	12,969,855	+0.59(+1.36%)
Aug 27, 2008	43.55	43.90	43.37	43.79	13,241,099	+0.14(+0.31%)
Aug 26, 2008	43.77	43.98	43.49	43.65	13,491,754	-0.18(-0.41%)
Aug 25, 2008	44.58	44.65	43.70	43.83	15,188,813	-0.93(-2.07%)
Aug 22, 2008	43.80	44.88	43.80	44.76	0	+1.07(+2.45%)
Aug 21, 2008	43.65	43.82	43.31	43.69	15,554,957	-0.25(-0.57%)
Aug 20, 2008	44.18	44.23	43.55	43.94	17,568,332	-0.26(-0.59%)
Aug 19, 2008	44.39	44.83	44.16	44.20	19,731,198	-0.34(-0.77%)
Aug 18, 2008	44.58	45.00	44.40	44.55	20,013,212	-0.21(-0.46%)
Aug 15, 2008	44.06	44.99	43.57	44.75	0	+1.18(+2.71%)
Aug 14, 2008	43.47	44.05	43.20	43.57	15,114,730	+0.07(+0.16%)
Aug 13, 2008	43.89	43.90	43.25	43.50	17,053,414	-0.46(-1.05%)
Aug 12, 2008	43.27	44.08	43.19	43.97	22,212,642	+0.57(+1.31%)
Aug 11, 2008	43.52	43.68	41.92	43.40	16,750,767	-0.12(-0.29%)
Aug 08, 2008	41.88	43.68	41.75	43.52	24,184,718	+1.34(+3.19%)
Aug 07, 2008	42.40	42.63	41.92	42.18	17,532,408	-0.18(-0.43%)
Aug 06, 2008	42.47	42.58	42.06	42.36	20,802,064	-0.12(-0.29%)
Aug 05, 2008	41.38	42.57	41.14	42.48	32,610,986	+1.34(+3.27%)
Aug 04, 2008	40.70	41.57	40.57	41.14	20,250,596	+0.54(+1.34%)
Aug 01, 2008	41.08	41.24	40.45	40.60	17,834,544	-0.33(-0.81%)
Jul 31, 2008	41.27	41.53	40.78	40.93	22,466,306	-0.68(-1.64%)
Jul 30, 2008	40.90	41.73	40.90	41.61	21,809,924	+0.64(+1.57%)
Jul 29, 2008	39.97	41.01	39.88	40.97	26,419,058	+1.07(+2.68%)
Jul 28, 2008	40.25	40.28	39.78	39.90	20,157,234	-0.39(-0.98%)
Jul 25, 2008	40.39	40.61	40.17	40.29	17,603,072	-0.03(-0.08%)
Jul 24, 2008	40.44	40.73	40.26	40.32	17,745,558	-0.12(-0.29%)
Jul 23, 2008	40.16	40.59	39.89	40.44	18,006,698	+0.38(+0.94%)
Jul 22, 2008	39.78	40.44	39.71	40.07	21,106,080	+0.29(+0.72%)
Jul 21, 2008	39.96	39.96	39.63	39.78	15,697,144	-0.02(-0.05%)
Jul 18, 2008	39.98	39.98	39.53	39.80	24,763,282	-0.14(-0.34%)
Jul 17, 2008	39.98	40.05	39.50	39.93	25,399,052	+0.00(+0.00%)
Jul 16, 2008	39.83	40.10	39.62	39.93	31,169,432	-0.29(-0.71%)
Jul 15, 2008	38.97	42.13	38.77	40.22	40,548,220	+0.26(+0.66%)
Jul 14, 2008	39.94	40.24	39.77	39.96	23,901,564	+0.30(+0.76%)
Jul 11, 2008	39.96	40.18	39.49	39.66	34,943,056	-0.48(-1.20%)
Jul 10, 2008	39.82	40.20	39.60	40.14	28,403,646	+0.26(+0.66%)
Jul 09, 2008	39.96	40.40	39.63	39.88	24,883,220	+0.09(+0.22%)
Jul 08, 2008	39.17	39.98	39.17	39.79	29,026,664	+0.47(+1.19%)
Jul 07, 2008	39.88	39.88	39.13	39.32	29,945,058	-0.48(-1.19%)
Jul 04, 2008	39.19	39.93	39.18	39.80	18,481,502	+0.00(+0.00%)
Jul 03, 2008	39.19	39.93	39.18	39.80	18,481,502	+0.61(+1.56%)
Jul 02, 2008	38.72	39.34	38.53	39.18	30,200,174	+0.44(+1.15%)

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.