Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	34.43	36.14	34.15	35.99	2,628,889	+2.39(+7.11%)
Sep 29, 2008	37.31	38.05	31.90	33.60	7,310,328	-5.58(-14.24%)
Sep 26, 2008	38.05	39.18	37.46	39.18	0	+0.68(+1.78%)
Sep 25, 2008	37.06	39.74	36.81	38.50	2,030,359	+1.44(+3.89%)
Sep 24, 2008	35.75	38.30	35.51	37.06	2,024,125	+0.43(+1.17%)
Sep 23, 2008	38.74	38.74	35.77	36.63	1,445,789	+0.13(+0.35%)
Sep 22, 2008	37.04	38.42	35.31	36.50	4,384,340	-0.85(-2.27%)
Sep 19, 2008	40.96	44.95	35.73	37.35	0	+0.89(+2.45%)
Sep 18, 2008	35.77	36.46	32.91	36.46	5,805,928	+2.00(+5.79%)
Sep 17, 2008	36.20	37.00	34.13	34.46	5,012,367	-2.01(-5.52%)
Sep 16, 2008	34.63	36.80	34.22	36.48	5,315,805	+0.72(+2.01%)
Sep 15, 2008	35.95	38.21	35.76	35.76	5,374,513	-2.39(-6.26%)
Sep 12, 2008	37.58	38.37	37.18	38.14	5,572,674	+0.52(+1.38%)
Sep 11, 2008	36.99	37.74	36.91	37.62	4,490,782	-0.25(-0.65%)
Sep 10, 2008	37.52	38.31	36.63	37.87	4,114,970	+0.20(+0.53%)
Sep 09, 2008	39.27	39.69	37.67	37.67	4,568,843	-1.88(-4.75%)
Sep 08, 2008	41.21	41.21	38.56	39.55	4,044,539	+1.00(+2.60%)
Sep 05, 2008	37.82	38.60	37.46	38.54	0	+0.54(+1.41%)
Sep 04, 2008	38.74	38.77	37.82	38.01	3,920,268	-0.89(-2.30%)
Sep 03, 2008	39.33	39.58	38.50	38.90	2,649,556	-0.31(-0.79%)
Sep 02, 2008	40.17	41.14	38.96	39.21	2,383,219	-0.37(-0.94%)
Aug 29, 2008	39.71	40.19	39.48	39.58	0	-0.27(-0.69%)
Aug 28, 2008	39.40	39.96	39.28	39.86	2,809,452	+0.72(+1.85%)
Aug 27, 2008	38.13	39.13	38.08	39.13	2,294,572	+1.01(+2.65%)
Aug 26, 2008	37.51	38.19	37.27	38.12	1,729,253	+0.49(+1.31%)
Aug 25, 2008	38.02	38.62	37.58	37.63	1,407,806	-0.66(-1.73%)
Aug 22, 2008	37.25	38.30	37.25	38.30	0	+1.00(+2.68%)
Aug 21, 2008	37.31	37.71	36.99	37.30	1,756,196	-0.21(-0.56%)
Aug 20, 2008	37.27	37.54	36.93	37.51	1,999,190	+0.25(+0.66%)
Aug 19, 2008	37.55	37.90	37.10	37.26	2,051,744	-0.57(-1.52%)
Aug 18, 2008	38.42	38.70	37.74	37.83	3,011,194	-0.74(-1.91%)
Aug 15, 2008	38.70	39.54	38.32	38.57	0	-0.20(-0.52%)
Aug 14, 2008	37.91	38.88	37.91	38.77	2,518,019	+0.31(+0.80%)
Aug 13, 2008	38.48	38.96	38.11	38.46	3,010,247	-0.32(-0.82%)
Aug 12, 2008	39.05	39.32	38.66	38.78	3,072,609	-0.56(-1.43%)
Aug 11, 2008	39.57	39.87	38.92	39.34	2,845,585	-0.25(-0.62%)
Aug 08, 2008	38.96	39.72	38.61	39.59	15,561,907	+0.74(+1.90%)
Aug 07, 2008	40.06	40.45	38.76	38.85	2,843,159	-1.46(-3.61%)
Aug 06, 2008	39.95	40.78	39.95	40.31	3,043,600	+0.28(+0.70%)
Aug 05, 2008	39.64	40.04	39.18	40.03	3,813,149	+0.71(+1.81%)
Aug 04, 2008	40.07	40.54	39.32	39.32	2,741,201	-1.06(-2.64%)
Aug 01, 2008	40.49	40.68	39.93	40.38	2,550,261	-0.17(-0.43%)
Jul 31, 2008	40.95	41.28	40.51	40.55	2,983,938	-0.78(-1.89%)
Jul 30, 2008	41.63	42.11	40.46	41.34	3,416,455	+0.88(+2.18%)
Jul 29, 2008	40.45	40.55	39.04	40.45	4,422,141	+1.73(+4.47%)
Jul 28, 2008	38.15	39.94	37.91	38.73	4,145,716	+0.57(+1.50%)
Jul 25, 2008	39.76	39.89	37.55	38.15	3,447,557	+0.02(+0.05%)
Jul 24, 2008	39.68	40.05	38.02	38.13	4,996,156	-1.38(-3.50%)
Jul 23, 2008	40.03	40.27	39.32	39.52	3,856,157	-0.63(-1.56%)
Jul 22, 2008	39.40	40.26	38.98	40.14	3,743,538	+0.56(+1.40%)
Jul 21, 2008	39.06	39.94	38.48	39.59	3,997,287	+0.51(+1.30%)
Jul 18, 2008	39.11	39.24	38.68	39.08	6,722,325	-0.07(-0.19%)
Jul 17, 2008	39.73	40.21	38.83	39.15	7,288,229	-0.30(-0.76%)
Jul 16, 2008	39.64	40.16	39.17	39.45	6,584,690	-0.38(-0.96%)
Jul 15, 2008	40.32	41.05	39.74	39.84	6,386,549	-0.92(-2.26%)
Jul 14, 2008	41.82	41.98	40.66	40.75	5,272,982	-0.53(-1.28%)
Jul 11, 2008	41.51	42.32	40.18	41.28	5,553,105	-0.56(-1.35%)
Jul 10, 2008	41.26	42.07	40.95	41.85	4,683,131	+0.32(+0.77%)
Jul 09, 2008	42.80	43.25	41.41	41.53	4,954,701	-0.91(-2.14%)
Jul 08, 2008	42.46	42.55	41.03	42.44	5,491,617	+1.27(+3.10%)
Jul 07, 2008	42.11	42.94	40.95	41.16	3,743,675	-0.66(-1.59%)
Jul 04, 2008	42.43	42.99	41.59	41.83	1,246,094	+0.00(+0.00%)
Jul 03, 2008	42.43	42.99	41.59	41.83	1,246,094	-0.42(-0.99%)
Jul 02, 2008	42.85	44.14	42.24	42.25	2,601,230	-0.74(-1.72%)

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.