Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.96	21.74	19.07	21.56	5,014,755	+1.55(+7.72%)
Sep 29, 2008	22.82	23.01	19.74	20.02	4,327,234	-3.35(-14.35%)
Sep 26, 2008	22.81	23.52	21.63	23.37	0	-0.29(-1.24%)
Sep 25, 2008	24.95	24.95	23.02	23.66	4,102,952	-1.18(-4.76%)
Sep 24, 2008	24.72	25.16	24.20	24.85	2,217,796	+0.32(+1.29%)
Sep 23, 2008	24.88	25.70	23.95	24.53	2,381,527	-0.54(-2.16%)
Sep 22, 2008	26.30	26.68	24.94	25.07	2,287,484	-1.00(-3.82%)
Sep 19, 2008	26.07	32.45	24.83	26.07	0	+1.24(+4.98%)
Sep 18, 2008	24.04	25.01	22.55	24.83	4,172,507	+0.91(+3.81%)
Sep 17, 2008	25.26	25.42	23.76	23.92	2,661,865	-1.75(-6.80%)
Sep 16, 2008	25.58	25.72	24.35	25.67	7,098,958	-0.61(-2.32%)
Sep 15, 2008	28.07	28.10	26.15	26.28	2,489,437	-2.35(-8.21%)
Sep 12, 2008	27.74	28.84	27.74	28.62	2,683,597	+0.48(+1.70%)
Sep 11, 2008	27.37	28.28	26.46	28.14	1,963,018	+0.71(+2.59%)
Sep 10, 2008	26.79	28.19	26.60	27.43	3,032,258	+0.70(+2.63%)
Sep 09, 2008	28.42	28.42	26.65	26.73	5,226,043	-1.29(-4.60%)
Sep 08, 2008	28.32	28.32	27.04	28.02	3,271,541	+0.90(+3.33%)
Sep 05, 2008	26.29	27.25	25.63	27.12	0	+0.49(+1.83%)
Sep 04, 2008	28.45	28.45	26.13	26.63	4,042,853	-1.82(-6.38%)
Sep 03, 2008	29.58	29.70	28.14	28.45	2,317,377	-1.08(-3.66%)
Sep 02, 2008	29.86	30.19	29.52	29.53	2,366,078	-0.26(-0.88%)
Aug 29, 2008	29.63	29.98	29.18	29.79	1,546,748	+0.86(+2.96%)
Aug 28, 2008	28.95	29.10	28.44	28.93	1,340,852	+0.38(+1.33%)
Aug 27, 2008	28.49	29.23	28.33	28.55	1,409,463	-0.03(-0.11%)
Aug 26, 2008	28.76	28.80	27.95	28.59	1,898,815	-0.30(-1.04%)
Aug 25, 2008	29.08	29.47	28.69	28.89	733,065	-0.54(-1.84%)
Aug 22, 2008	28.92	29.52	28.69	29.43	1,358,621	+0.70(+2.45%)
Aug 21, 2008	29.01	29.38	28.48	28.72	1,993,261	-0.41(-1.41%)
Aug 20, 2008	29.01	29.71	28.71	29.13	1,808,512	+0.43(+1.51%)
Aug 19, 2008	28.71	28.77	27.77	28.70	3,391,475	-0.07(-0.24%)
Aug 18, 2008	30.04	30.80	28.63	28.77	2,727,041	-1.00(-3.37%)
Aug 15, 2008	30.02	30.38	29.42	29.78	0	-0.15(-0.52%)
Aug 14, 2008	30.76	30.76	29.89	29.93	1,808,722	-0.70(-2.29%)
Aug 13, 2008	29.98	30.74	29.83	30.63	1,852,671	+0.56(+1.85%)
Aug 12, 2008	29.57	30.34	29.27	30.08	2,048,118	+0.71(+2.42%)
Aug 11, 2008	29.93	30.21	29.07	29.37	2,872,561	+0.15(+0.53%)
Aug 08, 2008	28.12	29.64	27.96	29.21	3,892,386	+1.27(+4.56%)
Aug 07, 2008	28.53	28.72	27.86	27.94	2,112,256	-0.70(-2.43%)
Aug 06, 2008	27.63	28.96	27.28	28.63	2,595,404	+1.20(+4.36%)
Aug 05, 2008	27.53	27.80	26.40	27.43	4,460,385	+0.31(+1.14%)
Aug 04, 2008	29.91	29.91	26.59	27.13	4,345,883	-2.69(-9.02%)
Aug 01, 2008	29.98	30.23	29.60	29.81	2,336,849	+0.05(+0.16%)
Jul 31, 2008	29.99	30.73	29.67	29.77	2,244,190	-0.44(-1.46%)
Jul 30, 2008	30.08	30.31	29.75	30.21	2,561,747	+0.44(+1.48%)
Jul 29, 2008	29.77	30.27	29.67	29.77	3,252,962	-0.05(-0.18%)
Jul 28, 2008	30.73	31.02	29.73	29.82	2,768,658	-1.08(-3.50%)
Jul 25, 2008	31.05	31.18	28.59	30.90	2,770,112	+0.67(+2.22%)
Jul 24, 2008	30.83	32.83	30.08	30.23	3,660,193	-0.31(-1.01%)
Jul 23, 2008	30.88	31.77	30.22	30.54	4,873,300	-0.11(-0.35%)
Jul 22, 2008	32.36	32.42	29.17	30.65	13,952,605	-3.75(-10.89%)
Jul 21, 2008	34.57	36.20	34.14	34.40	2,564,443	+0.10(+0.29%)
Jul 18, 2008	34.34	34.84	33.55	34.29	2,266,123	+0.38(+1.12%)
Jul 17, 2008	34.53	34.89	33.76	33.92	2,037,124	-0.36(-1.04%)
Jul 16, 2008	34.33	34.55	33.32	34.27	2,490,704	-0.14(-0.40%)
Jul 15, 2008	34.61	35.02	33.73	34.41	2,238,296	-0.67(-1.92%)
Jul 14, 2008	37.86	36.31	35.04	35.08	2,055,485	+0.26(+0.75%)
Jul 11, 2008	33.80	35.25	33.21	34.82	2,815,070	+0.63(+1.85%)
Jul 10, 2008	33.89	34.50	33.19	34.19	2,229,893	+1.09(+3.29%)
Jul 09, 2008	33.41	34.15	33.07	33.10	1,257,672	-0.14(-0.42%)
Jul 08, 2008	33.22	33.55	32.31	33.24	2,147,433	-0.02(-0.07%)
Jul 07, 2008	33.30	34.15	32.60	33.26	2,279,448	+0.04(+0.12%)
Jul 04, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.00(+0.00%)
Jul 03, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.07(+0.21%)
Jul 02, 2008	35.28	35.35	32.80	33.15	2,907,296	-1.89(-5.38%)

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.