Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	38.34	39.60	37.40	38.28	3,636,112	+0.80(+2.13%)
Sep 29, 2008	40.24	40.66	37.48	37.48	4,168,745	-3.04(-7.50%)
Sep 26, 2008	41.63	42.43	39.98	40.52	0	-1.91(-4.50%)
Sep 25, 2008	40.61	42.50	38.31	42.43	4,974,082	+2.79(+7.03%)
Sep 24, 2008	41.07	41.07	38.99	39.64	2,864,476	-0.31(-0.78%)
Sep 23, 2008	42.43	42.68	39.62	39.96	4,736,510	-2.33(-5.50%)
Sep 22, 2008	45.65	45.97	40.54	42.28	3,715,999	-4.39(-9.41%)
Sep 19, 2008	42.93	48.09	42.19	46.67	0	+4.88(+11.68%)
Sep 18, 2008	40.05	43.13	39.98	41.79	12,870,554	+2.50(+6.37%)
Sep 17, 2008	41.72	44.15	39.25	39.29	12,686,015	-1.20(-2.95%)
Sep 16, 2008	38.28	41.05	37.32	40.49	12,864,552	+3.17(+8.49%)
Sep 15, 2008	36.76	38.97	36.10	37.32	6,944,411	+0.46(+1.25%)
Sep 12, 2008	36.12	37.90	36.12	36.86	4,823,040	+0.28(+0.75%)
Sep 11, 2008	36.34	36.73	35.50	36.58	3,416,267	+0.09(+0.25%)
Sep 10, 2008	36.74	37.20	35.88	36.49	3,173,912	-0.20(-0.54%)
Sep 09, 2008	37.35	38.09	36.62	36.69	3,876,572	-1.30(-3.43%)
Sep 08, 2008	38.12	38.12	37.10	37.99	5,641,763	+1.00(+2.72%)
Sep 05, 2008	36.38	36.99	36.13	36.99	0	+0.52(+1.44%)
Sep 04, 2008	36.49	36.86	36.25	36.46	4,208,007	-0.56(-1.51%)
Sep 03, 2008	37.11	37.25	36.46	37.02	3,273,903	+0.02(+0.06%)
Sep 02, 2008	37.48	37.49	36.70	37.00	2,603,478	-0.20(-0.55%)
Aug 29, 2008	36.58	37.40	36.44	37.20	3,408,236	+0.24(+0.65%)
Aug 28, 2008	36.53	36.99	36.21	36.96	2,481,078	+0.65(+1.79%)
Aug 27, 2008	35.33	36.31	35.33	36.31	1,891,379	+0.78(+2.19%)
Aug 26, 2008	35.79	36.31	35.12	35.54	3,234,442	-0.47(-1.30%)
Aug 25, 2008	36.29	36.50	35.90	36.00	2,129,857	-0.53(-1.45%)
Aug 22, 2008	35.99	36.70	35.83	36.53	3,423,644	+0.62(+1.73%)
Aug 21, 2008	34.81	36.11	34.81	35.91	4,418,710	+0.63(+1.78%)
Aug 20, 2008	35.16	35.33	34.59	35.28	3,004,189	+0.12(+0.34%)
Aug 19, 2008	35.95	36.36	34.94	35.16	5,134,579	-1.19(-3.27%)
Aug 18, 2008	37.04	37.04	36.27	36.35	2,148,218	-0.52(-1.40%)
Aug 15, 2008	36.94	38.45	36.71	36.87	0	-0.17(-0.46%)
Aug 14, 2008	37.48	37.62	36.84	37.03	5,008,272	-0.49(-1.32%)
Aug 13, 2008	37.73	37.98	37.27	37.53	3,088,644	-0.54(-1.43%)
Aug 12, 2008	38.64	38.75	37.73	38.07	4,914,893	-0.42(-1.10%)
Aug 11, 2008	38.40	39.12	37.93	38.50	5,292,818	+0.23(+0.61%)
Aug 08, 2008	36.77	38.35	36.77	38.27	4,347,507	+1.25(+3.38%)
Aug 07, 2008	37.27	37.60	36.77	37.01	5,990,778	-0.46(-1.23%)
Aug 06, 2008	37.78	38.01	37.34	37.47	3,918,171	-0.45(-1.19%)
Aug 05, 2008	37.08	38.02	37.08	37.93	6,881,557	+0.98(+2.64%)
Aug 04, 2008	35.73	37.28	35.73	36.95	5,486,997	+0.62(+1.69%)
Aug 01, 2008	36.09	36.51	35.54	36.33	6,411,002	+0.48(+1.34%)
Jul 31, 2008	35.18	36.31	34.99	35.85	7,734,914	+0.28(+0.80%)
Jul 30, 2008	35.65	35.83	34.60	35.57	13,080,995	+1.36(+3.99%)
Jul 29, 2008	34.21	34.25	33.41	34.21	9,739,677	+0.51(+1.51%)
Jul 28, 2008	34.06	34.41	33.58	33.70	5,938,976	-0.43(-1.26%)
Jul 25, 2008	34.69	34.70	34.01	34.13	2,802,409	-0.56(-1.61%)
Jul 24, 2008	34.62	35.22	34.29	34.69	4,027,327	-0.42(-1.21%)
Jul 23, 2008	34.30	35.35	34.09	35.11	18,039,508	+1.10(+3.24%)
Jul 22, 2008	33.63	34.03	32.69	34.01	15,152,756	+0.24(+0.71%)
Jul 21, 2008	33.79	35.12	33.56	33.77	9,840,908	-0.59(-1.71%)
Jul 18, 2008	35.11	35.35	34.16	34.35	2,829,770	-0.30(-0.86%)
Jul 17, 2008	34.17	35.73	33.89	34.65	105,259,848	+1.39(+4.19%)
Jul 16, 2008	32.46	33.56	31.77	33.26	29,278,738	+1.22(+3.82%)
Jul 15, 2008	35.01	35.01	32.03	32.03	39,370,716	-2.77(-7.96%)
Jul 14, 2008	35.34	35.59	34.68	34.81	11,016,812	-0.06(-0.16%)
Jul 11, 2008	35.59	35.62	34.54	34.86	19,860,622	-2.52(-6.73%)
Jul 10, 2008	37.96	38.38	37.13	37.38	6,767,292	-0.42(-1.10%)
Jul 09, 2008	38.00	38.89	37.62	37.80	8,131,942	-1.55(-3.94%)
Jul 08, 2008	39.13	39.71	38.16	39.35	6,048,638	+1.16(+3.04%)
Jul 07, 2008	38.86	39.29	37.93	38.19	5,640,205	-0.59(-1.51%)
Jul 04, 2008	38.89	39.08	38.41	38.77	1,626,428	+0.00(+0.00%)
Jul 03, 2008	38.89	39.08	38.41	38.77	1,626,428	+0.16(+0.40%)
Jul 02, 2008	39.11	39.53	38.56	38.62	3,190,481	-0.40(-1.03%)

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.