Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	32.22	33.37	31.90	33.33	42,675,524	+1.79(+5.68%)
Sep 29, 2008	33.62	33.70	30.63	31.54	45,707,528	-3.15(-9.09%)
Sep 26, 2008	34.16	34.78	33.79	34.69	0	-0.28(-0.79%)
Sep 25, 2008	34.27	35.40	34.00	34.97	27,476,804	+0.91(+2.67%)
Sep 24, 2008	34.27	34.54	33.55	34.06	26,307,870	+0.12(+0.36%)
Sep 23, 2008	35.18	35.73	33.65	33.94	30,935,290	-1.43(-4.04%)
Sep 22, 2008	36.04	36.06	34.85	35.37	35,067,148	-0.27(-0.75%)
Sep 19, 2008	34.22	36.35	33.49	35.63	0	+2.75(+8.37%)
Sep 18, 2008	32.30	33.29	31.42	32.88	44,875,284	+1.34(+4.24%)
Sep 17, 2008	33.01	35.38	31.41	31.54	44,518,808	-1.35(-4.10%)
Sep 16, 2008	30.87	33.11	30.67	32.89	43,513,820	+1.62(+5.18%)
Sep 15, 2008	32.08	33.01	31.22	31.27	37,990,396	-2.14(-6.41%)
Sep 12, 2008	32.93	33.70	32.71	33.41	26,650,382	+0.43(+1.31%)
Sep 11, 2008	32.38	33.05	31.77	32.98	36,428,340	+0.28(+0.85%)
Sep 10, 2008	31.51	33.04	31.48	32.70	37,817,268	+1.62(+5.21%)
Sep 09, 2008	33.61	33.85	31.06	31.08	52,726,012	-2.90(-8.54%)
Sep 08, 2008	34.93	35.12	33.53	33.99	33,054,864	-0.34(-0.98%)
Sep 05, 2008	34.83	35.09	33.50	34.32	0	-0.48(-1.37%)
Sep 04, 2008	35.91	36.32	34.51	34.80	27,747,940	-1.19(-3.30%)
Sep 03, 2008	35.82	36.18	35.34	35.99	29,664,816	+0.04(+0.11%)
Sep 02, 2008	36.58	36.67	35.71	35.95	27,762,718	-1.60(-4.25%)
Aug 29, 2008	38.22	38.22	37.49	37.55	17,585,780	-0.36(-0.96%)
Aug 28, 2008	38.29	38.59	37.31	37.91	17,631,944	-0.07(-0.19%)
Aug 27, 2008	37.88	38.34	37.70	37.98	18,426,984	+0.50(+1.32%)
Aug 26, 2008	37.37	38.08	37.22	37.49	17,157,440	+0.25(+0.68%)
Aug 25, 2008	37.87	38.08	37.02	37.23	17,929,624	-0.62(-1.64%)
Aug 22, 2008	38.41	38.49	37.49	37.85	19,304,650	-0.85(-2.20%)
Aug 21, 2008	37.17	38.87	37.04	38.70	34,106,660	+1.91(+5.19%)
Aug 20, 2008	36.44	36.93	36.15	36.79	27,732,292	+0.73(+2.02%)
Aug 19, 2008	34.91	36.21	34.91	36.06	26,543,974	+1.02(+2.92%)
Aug 18, 2008	35.52	36.04	34.91	35.04	22,333,874	-0.30(-0.85%)
Aug 15, 2008	35.97	35.98	35.09	35.34	33,773,500	-0.78(-2.15%)
Aug 14, 2008	37.29	37.31	35.45	36.12	38,093,640	-1.37(-3.64%)
Aug 13, 2008	36.32	37.65	36.29	37.48	28,780,792	+1.10(+3.03%)
Aug 12, 2008	36.81	36.99	36.26	36.38	22,448,538	-0.13(-0.35%)
Aug 11, 2008	36.93	37.22	35.90	36.51	25,039,202	-0.31(-0.84%)
Aug 08, 2008	36.40	36.85	35.66	36.82	21,327,040	+0.06(+0.16%)
Aug 07, 2008	37.31	37.65	36.75	36.76	23,769,378	-0.28(-0.75%)
Aug 06, 2008	36.28	37.11	36.26	37.04	24,913,056	+0.71(+1.94%)
Aug 05, 2008	36.03	36.49	35.70	36.33	27,049,302	+0.18(+0.49%)
Aug 04, 2008	36.97	37.13	35.95	36.15	34,239,872	-0.77(-2.09%)
Aug 01, 2008	36.93	37.87	36.78	36.93	22,721,312	-0.21(-0.58%)
Jul 31, 2008	38.24	38.24	37.05	37.14	30,358,294	-1.39(-3.61%)
Jul 30, 2008	36.43	38.67	36.36	38.53	34,483,308	+2.01(+5.49%)
Jul 29, 2008	36.53	37.49	36.08	36.53	29,683,518	-0.90(-2.41%)
Jul 28, 2008	37.80	37.92	37.04	37.43	24,343,060	+0.12(+0.33%)
Jul 25, 2008	37.30	37.95	36.55	37.30	24,751,862	+0.09(+0.23%)
Jul 24, 2008	37.45	37.85	36.99	37.22	31,271,074	-0.02(-0.05%)
Jul 23, 2008	38.59	38.59	37.07	37.24	34,708,708	-1.13(-2.94%)
Jul 22, 2008	38.91	39.12	38.12	38.36	27,510,882	-0.71(-1.81%)
Jul 21, 2008	38.41	39.13	38.28	39.07	23,978,820	+0.89(+2.32%)
Jul 18, 2008	37.80	38.38	37.59	38.18	33,237,838	+0.46(+1.23%)
Jul 17, 2008	37.97	38.16	37.13	37.72	49,149,728	-0.14(-0.36%)
Jul 16, 2008	38.56	38.65	37.58	37.85	51,135,060	-0.74(-1.92%)
Jul 15, 2008	40.09	40.18	38.47	38.60	38,634,764	-1.66(-4.13%)
Jul 14, 2008	40.45	40.83	39.74	40.26	20,313,888	+0.15(+0.39%)
Jul 11, 2008	41.40	41.40	39.71	40.10	31,143,904	-0.90(-2.19%)
Jul 10, 2008	39.99	41.00	39.61	41.00	28,747,604	+1.09(+2.74%)
Jul 09, 2008	40.60	41.49	39.83	39.91	31,989,372	-0.66(-1.63%)
Jul 08, 2008	40.65	40.90	39.91	40.57	40,218,464	-0.55(-1.34%)
Jul 07, 2008	41.46	42.25	40.59	41.12	33,661,832	-0.67(-1.61%)
Jul 04, 2008	41.60	42.35	40.73	41.79	26,293,708	+0.00(+0.00%)
Jul 03, 2008	41.60	42.35	40.73	41.79	26,293,708	+0.50(+1.20%)
Jul 02, 2008	43.00	43.05	41.18	41.29	41,250,900	-1.68(-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.