Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	31.63	32.76	31.32	32.72	43,470,840	+1.76(+5.68%)
Sep 29, 2008	33.00	33.08	30.07	30.96	46,559,352	-3.10(-9.09%)
Sep 26, 2008	33.54	34.14	33.17	34.06	0	-0.27(-0.79%)
Sep 25, 2008	33.64	34.75	33.38	34.33	27,988,872	+0.89(+2.67%)
Sep 24, 2008	33.65	33.91	32.94	33.44	26,798,154	+0.12(+0.36%)
Sep 23, 2008	34.54	35.08	33.03	33.32	31,511,814	-1.40(-4.04%)
Sep 22, 2008	35.38	35.40	34.21	34.72	35,720,676	-0.26(-0.75%)
Sep 19, 2008	33.59	35.68	32.88	34.98	0	+2.70(+8.37%)
Sep 18, 2008	31.71	32.68	30.84	32.28	45,711,596	+1.31(+4.24%)
Sep 17, 2008	32.41	34.73	30.84	30.97	45,348,476	-1.32(-4.09%)
Sep 16, 2008	30.30	32.51	30.11	32.29	44,324,760	+1.59(+5.18%)
Sep 15, 2008	31.49	32.40	30.64	30.70	38,698,400	-2.10(-6.41%)
Sep 12, 2008	32.33	33.08	32.11	32.80	27,147,048	+0.42(+1.31%)
Sep 11, 2008	31.78	32.45	31.18	32.38	37,107,236	+0.27(+0.85%)
Sep 10, 2008	30.93	32.43	30.91	32.11	38,522,044	+1.59(+5.21%)
Sep 09, 2008	32.99	33.24	30.49	30.51	53,708,636	-2.85(-8.54%)
Sep 08, 2008	34.29	34.48	32.91	33.36	33,670,888	-0.33(-0.98%)
Sep 05, 2008	34.19	34.45	32.88	33.70	0	-0.47(-1.37%)
Sep 04, 2008	35.25	35.65	33.87	34.16	28,265,062	-1.17(-3.30%)
Sep 03, 2008	35.16	35.52	34.70	35.33	30,217,662	+0.04(+0.11%)
Sep 02, 2008	35.91	36.00	35.06	35.29	28,280,114	-1.57(-4.25%)
Aug 29, 2008	37.52	37.52	36.80	36.86	17,913,516	-0.36(-0.96%)
Aug 28, 2008	37.59	37.88	36.63	37.22	17,960,540	-0.07(-0.19%)
Aug 27, 2008	37.18	37.64	37.01	37.29	18,770,398	+0.49(+1.32%)
Aug 26, 2008	36.69	37.39	36.54	36.80	17,477,192	+0.25(+0.68%)
Aug 25, 2008	37.18	37.38	36.34	36.55	18,263,768	-0.61(-1.63%)
Aug 22, 2008	37.70	37.79	36.80	37.16	19,664,418	-0.84(-2.20%)
Aug 21, 2008	36.49	38.16	36.37	37.99	34,742,284	+1.88(+5.19%)
Aug 20, 2008	35.78	36.26	35.49	36.12	28,249,122	+0.71(+2.02%)
Aug 19, 2008	34.27	35.54	34.27	35.40	27,038,658	+1.01(+2.92%)
Aug 18, 2008	34.87	35.38	34.27	34.40	22,750,098	-0.29(-0.85%)
Aug 15, 2008	35.31	35.32	34.45	34.69	34,402,916	-0.76(-2.15%)
Aug 14, 2008	36.61	36.63	34.80	35.46	38,803,568	-1.34(-3.64%)
Aug 13, 2008	35.65	36.97	35.63	36.80	29,317,164	+1.08(+3.03%)
Aug 12, 2008	36.13	36.31	35.60	35.71	22,866,898	-0.13(-0.35%)
Aug 11, 2008	36.25	36.54	35.25	35.84	25,505,842	-0.30(-0.84%)
Aug 08, 2008	35.74	36.17	35.00	36.14	21,724,498	+0.06(+0.16%)
Aug 07, 2008	36.63	36.96	36.08	36.09	24,212,354	-0.27(-0.75%)
Aug 06, 2008	35.62	36.43	35.59	36.36	25,377,346	+0.69(+1.94%)
Aug 05, 2008	35.37	35.83	35.05	35.67	27,553,404	+0.17(+0.49%)
Aug 04, 2008	36.29	36.45	35.29	35.49	34,877,980	-0.76(-2.09%)
Aug 01, 2008	36.26	37.18	36.11	36.25	23,144,756	-0.21(-0.58%)
Jul 31, 2008	37.54	37.54	36.38	36.46	30,924,062	-1.37(-3.61%)
Jul 30, 2008	35.76	37.97	35.70	37.83	35,125,952	+1.97(+5.49%)
Jul 29, 2008	35.86	36.81	35.42	35.86	30,236,712	-0.88(-2.41%)
Jul 28, 2008	37.11	37.23	36.37	36.74	24,796,728	+0.12(+0.33%)
Jul 25, 2008	36.62	37.25	35.88	36.62	25,213,148	+0.08(+0.23%)
Jul 24, 2008	36.76	37.16	36.31	36.54	31,853,854	-0.02(-0.05%)
Jul 23, 2008	37.89	37.89	36.39	36.55	35,355,552	-1.11(-2.94%)
Jul 22, 2008	38.19	38.41	37.42	37.66	28,023,586	-0.69(-1.81%)
Jul 21, 2008	37.71	38.41	37.58	38.35	24,425,698	+0.87(+2.32%)
Jul 18, 2008	37.11	37.68	36.90	37.48	33,857,272	+0.46(+1.23%)
Jul 17, 2008	37.28	37.47	36.45	37.03	50,065,700	-0.13(-0.36%)
Jul 16, 2008	37.86	37.94	36.89	37.16	52,088,036	-0.73(-1.92%)
Jul 15, 2008	39.36	39.45	37.77	37.89	39,354,776	-1.63(-4.13%)
Jul 14, 2008	39.71	40.08	39.01	39.52	20,692,466	+0.15(+0.39%)
Jul 11, 2008	40.65	40.65	38.98	39.37	31,724,314	-0.88(-2.19%)
Jul 10, 2008	39.26	40.25	38.88	40.25	29,283,356	+1.07(+2.74%)
Jul 09, 2008	39.86	40.74	39.11	39.18	32,585,538	-0.65(-1.63%)
Jul 08, 2008	39.90	40.15	39.18	39.82	40,967,992	-0.54(-1.34%)
Jul 07, 2008	40.70	41.47	39.85	40.36	34,289,168	-0.66(-1.61%)
Jul 04, 2008	40.84	41.58	39.98	41.03	26,783,728	+0.00(+0.00%)
Jul 03, 2008	40.84	41.58	39.98	41.03	26,783,728	+0.49(+1.20%)
Jul 02, 2008	42.21	42.26	40.43	40.54	42,019,668	-1.65(-3.91%)

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.