Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.52	24.65	23.56	24.43	2,514,831	+2.61(+11.96%)
Sep 29, 2008	24.00	24.15	21.10	21.82	3,106,388	-3.90(-15.16%)
Sep 26, 2008	25.51	25.86	25.09	25.72	0	+0.44(+1.73%)
Sep 25, 2008	24.11	25.53	24.11	25.28	1,739,872	+1.31(+5.44%)
Sep 24, 2008	23.73	24.15	23.34	23.98	1,097,147	+0.37(+1.56%)
Sep 23, 2008	25.43	25.56	23.38	23.61	1,820,172	-2.04(-7.96%)
Sep 22, 2008	25.81	26.31	25.42	25.65	3,706,594	+0.94(+3.79%)
Sep 19, 2008	25.70	25.81	24.16	24.71	0	+1.94(+8.51%)
Sep 18, 2008	22.54	23.13	21.30	22.78	1,900,449	+0.89(+4.05%)
Sep 17, 2008	23.70	23.70	21.75	21.89	3,733,856	-2.24(-9.29%)
Sep 16, 2008	22.67	24.13	22.43	24.13	3,199,851	-0.02(-0.07%)
Sep 15, 2008	23.73	25.00	23.73	24.15	1,849,708	-1.59(-6.19%)
Sep 12, 2008	25.36	26.34	25.35	25.74	0	+0.60(+2.40%)
Sep 11, 2008	24.73	25.37	24.34	25.14	1,940,931	-0.13(-0.52%)
Sep 10, 2008	25.41	25.86	24.74	25.27	2,194,022	+1.73(+7.35%)
Sep 09, 2008	25.62	25.78	23.34	23.54	3,350,541	-3.51(-12.97%)
Sep 08, 2008	26.35	28.18	26.35	27.05	1,981,631	-0.06(-0.21%)
Sep 05, 2008	27.05	27.15	26.54	27.11	0	+0.07(+0.26%)
Sep 04, 2008	27.95	28.04	26.57	27.04	1,876,426	-0.78(-2.79%)
Sep 03, 2008	28.60	28.85	27.48	27.81	2,172,658	-1.13(-3.89%)
Sep 02, 2008	29.50	29.60	28.85	28.94	1,469,799	-2.68(-8.47%)
Aug 29, 2008	31.74	31.76	31.17	31.62	0	+0.52(+1.66%)
Aug 28, 2008	32.12	32.12	30.86	31.10	1,401,359	+0.14(+0.45%)
Aug 27, 2008	30.79	31.11	30.68	30.96	798,988	+0.65(+2.14%)
Aug 26, 2008	30.07	30.57	30.01	30.32	1,026,900	-0.13(-0.42%)
Aug 25, 2008	31.09	31.09	30.21	30.44	732,075	-0.72(-2.32%)
Aug 22, 2008	31.94	31.94	30.90	31.17	0	-0.56(-1.76%)
Aug 21, 2008	30.52	31.95	30.50	31.72	1,413,041	+1.72(+5.73%)
Aug 20, 2008	29.76	30.19	29.40	30.00	1,562,702	+0.98(+3.37%)
Aug 19, 2008	28.48	29.07	28.22	29.03	837,138	+0.21(+0.74%)
Aug 18, 2008	29.62	29.79	28.68	28.81	770,413	-0.28(-0.97%)
Aug 15, 2008	29.77	29.79	28.89	29.10	0	-1.12(-3.69%)
Aug 14, 2008	29.90	30.69	29.58	30.21	1,131,499	+0.78(+2.66%)
Aug 13, 2008	28.34	29.60	28.34	29.43	1,402,354	+0.96(+3.37%)
Aug 12, 2008	28.65	29.01	28.38	28.47	1,371,985	-0.91(-3.09%)
Aug 11, 2008	29.65	29.97	29.08	29.38	1,065,742	-0.86(-2.85%)
Aug 08, 2008	29.61	30.34	29.33	30.24	829,616	+0.19(+0.63%)
Aug 07, 2008	30.84	30.84	30.00	30.05	719,329	-0.87(-2.81%)
Aug 06, 2008	30.25	30.99	30.22	30.92	781,150	+0.87(+2.89%)
Aug 05, 2008	29.35	30.50	29.27	30.05	1,685,503	+1.41(+4.92%)
Aug 04, 2008	29.68	29.95	28.46	28.64	1,283,158	-1.43(-4.76%)
Aug 01, 2008	29.90	30.69	29.73	30.07	602,470	-0.37(-1.21%)
Jul 31, 2008	30.99	31.10	30.44	30.44	1,219,769	-0.51(-1.65%)
Jul 30, 2008	30.20	31.00	30.04	30.95	964,076	+1.22(+4.12%)
Jul 29, 2008	29.73	30.23	29.30	29.73	626,983	+0.17(+0.56%)
Jul 28, 2008	29.72	30.20	29.55	29.56	800,405	+0.47(+1.62%)
Jul 25, 2008	28.87	29.21	28.59	29.09	1,224,462	-0.01(-0.04%)
Jul 24, 2008	30.25	30.25	28.87	29.10	974,404	-0.01(-0.04%)
Jul 23, 2008	29.68	29.87	28.97	29.11	1,438,929	-1.95(-6.28%)
Jul 22, 2008	31.49	31.49	30.57	31.06	742,189	-0.44(-1.41%)
Jul 21, 2008	30.78	31.53	30.62	31.51	1,017,422	+1.21(+4.01%)
Jul 18, 2008	30.92	31.04	30.00	30.29	1,426,731	-0.76(-2.44%)
Jul 17, 2008	31.05	32.11	30.77	31.05	1,392,716	-0.42(-1.33%)
Jul 16, 2008	32.18	32.18	30.83	31.47	1,656,996	-0.41(-1.28%)
Jul 15, 2008	32.50	32.52	31.63	31.88	1,203,592	-1.19(-3.60%)
Jul 14, 2008	33.39	33.70	32.87	33.07	845,423	-0.23(-0.69%)
Jul 11, 2008	33.03	33.37	32.66	33.30	1,660,561	+0.97(+2.99%)
Jul 10, 2008	32.32	32.33	31.50	32.33	1,007,871	+0.55(+1.72%)
Jul 09, 2008	32.06	32.74	31.78	31.79	1,486,990	+0.39(+1.25%)
Jul 08, 2008	32.49	32.60	30.95	31.40	2,187,191	-0.40(-1.27%)
Jul 07, 2008	32.74	32.94	31.52	31.80	1,318,294	-0.14(-0.45%)
Jul 04, 2008	32.53	32.74	31.69	31.94	824,940	+0.00(+0.00%)
Jul 03, 2008	32.53	32.74	31.69	31.94	824,940	-0.08(-0.25%)
Jul 02, 2008	33.59	33.87	31.77	32.02	1,370,247	-1.30(-3.90%)

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.