Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	22.61	23.25	22.49	23.12	44,673,384	+0.85(+3.79%)
Sep 29, 2008	23.58	23.70	22.14	22.27	54,987,228	-1.63(-6.82%)
Sep 26, 2008	23.46	24.29	23.46	23.91	0	+0.05(+0.23%)
Sep 25, 2008	23.33	24.23	23.08	23.85	44,320,112	+0.46(+1.97%)
Sep 24, 2008	23.48	23.69	23.06	23.39	40,206,824	-0.05(-0.21%)
Sep 23, 2008	23.77	24.23	23.32	23.44	39,130,024	-0.14(-0.59%)
Sep 22, 2008	24.35	24.43	23.45	23.58	44,247,344	-0.55(-2.28%)
Sep 19, 2008	24.43	24.60	23.86	24.13	0	+0.66(+2.83%)
Sep 18, 2008	23.24	23.84	23.02	23.46	73,585,784	+0.59(+2.58%)
Sep 17, 2008	23.80	23.95	22.84	22.88	63,793,296	-1.33(-5.49%)
Sep 16, 2008	22.39	24.50	22.02	24.20	106,939,488	+1.54(+6.79%)
Sep 15, 2008	22.89	23.29	22.66	22.66	51,010,168	-0.82(-3.49%)
Sep 12, 2008	23.38	23.59	23.14	23.48	33,640,804	-0.11(-0.47%)
Sep 11, 2008	23.11	23.72	23.08	23.59	50,954,184	+0.21(+0.92%)
Sep 10, 2008	23.09	23.56	23.01	23.38	44,433,960	+0.38(+1.63%)
Sep 09, 2008	23.25	23.64	23.00	23.00	52,212,172	+0.13(+0.59%)
Sep 08, 2008	22.78	22.93	22.42	22.87	37,733,720	+0.39(+1.73%)
Sep 05, 2008	22.05	22.57	21.99	22.48	0	+0.25(+1.12%)
Sep 04, 2008	22.50	22.55	22.05	22.23	31,354,582	-0.32(-1.40%)
Sep 03, 2008	22.91	23.13	22.27	22.55	38,041,976	-0.45(-1.98%)
Sep 02, 2008	23.59	23.89	22.85	23.00	39,897,048	-0.46(-1.96%)
Aug 29, 2008	23.38	23.67	23.34	23.46	0	-0.20(-0.87%)
Aug 28, 2008	23.41	23.66	23.28	23.66	27,239,680	+0.27(+1.13%)
Aug 27, 2008	23.32	23.61	23.27	23.40	27,110,910	-0.03(-0.13%)
Aug 26, 2008	23.35	23.50	23.28	23.43	20,247,260	+0.02(+0.11%)
Aug 25, 2008	23.32	23.62	23.25	23.41	24,164,754	-0.12(-0.53%)
Aug 22, 2008	23.25	23.61	23.15	23.53	0	+0.30(+1.31%)
Aug 21, 2008	22.85	23.27	22.80	23.23	28,800,550	+0.15(+0.63%)
Aug 20, 2008	22.50	23.18	22.40	23.08	66,323,928	+1.23(+5.65%)
Aug 19, 2008	22.20	22.20	21.66	21.84	45,437,740	-0.46(-2.04%)
Aug 18, 2008	22.84	22.88	21.93	22.30	36,170,416	-0.50(-2.17%)
Aug 15, 2008	22.81	22.92	22.56	22.80	0	+0.05(+0.20%)
Aug 14, 2008	22.65	22.88	22.57	22.75	22,108,410	-0.05(-0.24%)
Aug 13, 2008	22.89	23.03	22.63	22.80	18,086,316	-0.04(-0.15%)
Aug 12, 2008	22.82	23.00	22.54	22.84	16,979,852	-0.02(-0.11%)
Aug 11, 2008	22.91	23.16	22.65	22.86	21,126,552	-0.05(-0.20%)
Aug 08, 2008	22.67	22.98	22.40	22.91	29,526,046	+0.16(+0.68%)
Aug 07, 2008	22.50	22.93	22.30	22.75	25,736,498	+0.18(+0.80%)
Aug 06, 2008	22.39	22.74	22.32	22.57	24,440,632	+0.07(+0.33%)
Aug 05, 2008	22.07	22.59	21.98	22.50	26,632,140	+0.53(+2.41%)
Aug 04, 2008	21.86	22.23	21.82	21.97	18,976,940	-0.01(-0.05%)
Aug 01, 2008	22.40	22.50	21.85	21.98	22,046,314	-0.42(-1.87%)
Jul 31, 2008	22.43	22.70	22.25	22.40	29,108,584	-0.13(-0.58%)
Jul 30, 2008	22.25	22.59	22.12	22.53	32,087,108	+0.46(+2.11%)
Jul 29, 2008	22.07	22.25	21.51	22.07	33,861,700	+0.57(+2.63%)
Jul 28, 2008	21.73	21.91	21.34	21.50	22,034,074	-0.36(-1.62%)
Jul 25, 2008	21.71	22.00	21.52	21.86	23,529,992	+0.16(+0.76%)
Jul 24, 2008	22.21	22.21	21.66	21.69	27,586,392	-0.45(-2.03%)
Jul 23, 2008	21.70	22.34	21.70	22.14	32,642,948	+0.38(+1.72%)
Jul 22, 2008	21.45	21.78	21.32	21.77	30,255,990	+0.09(+0.42%)
Jul 21, 2008	21.80	21.85	21.39	21.68	21,911,430	-0.04(-0.16%)
Jul 18, 2008	21.50	21.98	21.46	21.71	28,327,600	+0.10(+0.44%)
Jul 17, 2008	21.50	21.82	21.15	21.61	37,903,808	+0.44(+2.10%)
Jul 16, 2008	20.66	21.23	20.50	21.17	37,544,936	+0.35(+1.66%)
Jul 15, 2008	20.54	21.04	20.41	20.82	43,769,048	-0.07(-0.34%)
Jul 14, 2008	20.95	21.06	20.54	20.89	33,931,480	+0.10(+0.48%)
Jul 11, 2008	20.59	21.02	20.52	20.80	37,419,564	+0.07(+0.34%)
Jul 10, 2008	21.20	21.24	20.52	20.73	53,127,488	-0.38(-1.80%)
Jul 09, 2008	21.80	21.80	21.07	21.11	32,839,276	-0.62(-2.85%)
Jul 08, 2008	21.91	21.97	21.36	21.73	36,039,880	-0.27(-1.25%)
Jul 07, 2008	21.80	22.48	21.70	22.00	29,702,688	+0.28(+1.29%)
Jul 04, 2008	21.80	21.89	21.33	21.72	27,230,172	+0.00(+0.00%)
Jul 03, 2008	21.80	21.89	21.33	21.72	27,230,172	-0.09(-0.39%)
Jul 02, 2008	22.06	22.23	21.75	21.80	20,919,110	-0.20(-0.89%)

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.