Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	43.87	45.65	43.78	45.50	35,383,164	+1.92(+4.40%)
Sep 29, 2008	44.50	45.38	43.09	43.58	34,904,288	-1.36(-3.04%)
Sep 26, 2008	44.28	45.33	44.28	44.95	0	+0.22(+0.48%)
Sep 25, 2008	45.07	45.84	44.43	44.73	26,822,164	-0.15(-0.33%)
Sep 24, 2008	44.03	44.97	43.88	44.88	19,992,568	+0.95(+2.17%)
Sep 23, 2008	44.49	45.47	43.79	43.93	23,179,424	-0.50(-1.12%)
Sep 22, 2008	45.71	45.97	44.24	44.43	22,971,366	-1.51(-3.30%)
Sep 19, 2008	47.38	47.50	44.50	45.94	0	-0.62(-1.33%)
Sep 18, 2008	46.50	47.64	45.97	46.56	43,157,312	+0.24(+0.52%)
Sep 17, 2008	46.80	47.02	46.25	46.32	38,757,808	-0.69(-1.47%)
Sep 16, 2008	46.70	47.66	46.55	47.01	32,385,532	-0.09(-0.19%)
Sep 15, 2008	47.23	48.04	47.10	47.10	30,246,008	-0.66(-1.38%)
Sep 12, 2008	47.23	47.83	47.23	47.76	17,427,292	+0.05(+0.10%)
Sep 11, 2008	46.88	47.77	46.74	47.72	24,811,804	+0.45(+0.95%)
Sep 10, 2008	46.91	48.02	46.89	47.27	29,183,806	+0.33(+0.70%)
Sep 09, 2008	46.79	47.31	46.66	46.94	28,398,418	-0.31(-0.66%)
Sep 08, 2008	46.57	47.32	46.56	47.25	25,304,018	+1.04(+2.25%)
Sep 05, 2008	45.96	46.40	45.53	46.21	0	+0.22(+0.48%)
Sep 04, 2008	46.46	46.70	45.95	45.99	18,835,138	-0.64(-1.37%)
Sep 03, 2008	45.98	46.68	45.82	46.63	15,980,374	+0.62(+1.35%)
Sep 02, 2008	45.93	46.64	45.80	46.01	17,237,990	+0.46(+1.00%)
Aug 29, 2008	46.17	46.41	45.54	45.55	0	-0.81(-1.75%)
Aug 28, 2008	45.93	46.49	45.58	46.36	12,415,895	+0.62(+1.36%)
Aug 27, 2008	45.50	45.86	45.30	45.74	12,675,553	+0.14(+0.32%)
Aug 26, 2008	45.72	45.94	45.43	45.60	12,915,503	-0.19(-0.41%)
Aug 25, 2008	46.57	46.64	45.65	45.79	14,540,078	-0.97(-2.07%)
Aug 22, 2008	45.75	46.88	45.75	46.76	0	+1.12(+2.45%)
Aug 21, 2008	45.59	45.78	45.24	45.64	14,890,583	-0.26(-0.57%)
Aug 20, 2008	46.15	46.20	45.50	45.90	16,817,964	-0.27(-0.59%)
Aug 19, 2008	46.37	46.83	46.13	46.18	18,888,452	-0.36(-0.77%)
Aug 18, 2008	46.57	47.01	46.38	46.53	19,158,420	-0.22(-0.46%)
Aug 15, 2008	46.02	47.00	45.52	46.75	0	+1.23(+2.71%)
Aug 14, 2008	45.41	46.02	45.12	45.52	14,469,159	+0.07(+0.16%)
Aug 13, 2008	45.85	45.86	45.18	45.44	16,325,039	-0.48(-1.05%)
Aug 12, 2008	45.20	46.05	45.12	45.93	21,263,908	+0.59(+1.31%)
Aug 11, 2008	45.46	45.63	43.79	45.33	16,035,318	-0.13(-0.29%)
Aug 08, 2008	43.75	45.63	43.62	45.46	23,151,756	+1.40(+3.19%)
Aug 07, 2008	44.29	44.53	43.79	44.06	16,783,576	-0.19(-0.43%)
Aug 06, 2008	44.37	44.48	43.94	44.25	19,913,580	-0.13(-0.29%)
Aug 05, 2008	43.23	44.46	42.98	44.38	31,218,126	+1.40(+3.27%)
Aug 04, 2008	42.52	43.42	42.38	42.98	19,385,664	+0.57(+1.34%)
Aug 01, 2008	42.92	43.08	42.26	42.41	17,072,806	-0.35(-0.81%)
Jul 31, 2008	43.11	43.38	42.60	42.75	21,506,740	-0.71(-1.64%)
Jul 30, 2008	42.72	43.59	42.72	43.47	20,878,392	+0.67(+1.57%)
Jul 29, 2008	41.75	42.84	41.66	42.79	25,290,664	+1.12(+2.68%)
Jul 28, 2008	42.04	42.08	41.56	41.68	19,296,292	-0.41(-0.98%)
Jul 25, 2008	42.19	42.42	41.96	42.09	16,851,222	-0.03(-0.08%)
Jul 24, 2008	42.24	42.55	42.06	42.12	16,987,620	-0.12(-0.29%)
Jul 23, 2008	41.95	42.40	41.67	42.24	17,237,606	+0.39(+0.94%)
Jul 22, 2008	41.56	42.24	41.48	41.85	20,204,610	+0.30(+0.72%)
Jul 21, 2008	41.74	41.74	41.40	41.55	15,026,698	-0.02(-0.05%)
Jul 18, 2008	41.77	41.77	41.30	41.57	23,705,608	-0.14(-0.34%)
Jul 17, 2008	41.77	41.84	41.27	41.72	24,314,224	+0.00(+0.00%)
Jul 16, 2008	41.61	41.89	41.38	41.72	29,838,144	-0.30(-0.71%)
Jul 15, 2008	40.71	44.01	40.50	42.02	38,816,352	+0.27(+0.66%)
Jul 14, 2008	41.72	42.04	41.54	41.74	22,880,696	+0.31(+0.76%)
Jul 11, 2008	41.74	41.98	41.25	41.43	33,450,592	-0.50(-1.20%)
Jul 10, 2008	41.60	42.00	41.37	41.93	27,190,488	+0.27(+0.66%)
Jul 09, 2008	41.74	42.20	41.40	41.66	23,820,424	+0.09(+0.22%)
Jul 08, 2008	40.92	41.76	40.92	41.57	27,786,896	+0.49(+1.19%)
Jul 07, 2008	41.66	41.66	40.87	41.08	28,666,064	-0.50(-1.19%)
Jul 04, 2008	40.94	41.72	40.93	41.57	17,692,132	+0.00(+0.00%)
Jul 03, 2008	40.94	41.72	40.93	41.57	17,692,132	+0.64(+1.56%)
Jul 02, 2008	40.45	41.09	40.25	40.93	28,910,284	+0.46(+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.