Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.00	23.91	22.25	23.91	646,975	+1.19(+5.25%)
Sep 29, 2008	22.75	23.54	21.68	22.72	1,387,682	-1.21(-5.07%)
Sep 26, 2008	23.66	24.09	23.29	23.93	0	-0.22(-0.89%)
Sep 25, 2008	24.36	24.36	23.50	24.15	687,158	-0.20(-0.80%)
Sep 24, 2008	24.54	24.69	24.08	24.34	478,840	-0.25(-1.03%)
Sep 23, 2008	25.93	25.93	24.33	24.60	434,643	-1.19(-4.63%)
Sep 22, 2008	26.26	27.01	25.39	25.79	680,143	-0.90(-3.37%)
Sep 19, 2008	25.44	27.15	25.07	26.69	0	+2.99(+12.63%)
Sep 18, 2008	23.42	24.99	22.92	23.70	1,618,763	+0.48(+2.07%)
Sep 17, 2008	23.84	24.13	22.76	23.22	1,222,200	-0.89(-3.69%)
Sep 16, 2008	23.49	24.38	23.14	24.11	1,138,466	+0.10(+0.41%)
Sep 15, 2008	24.11	24.25	23.62	24.01	1,239,087	-1.13(-4.48%)
Sep 12, 2008	24.09	25.31	23.86	25.14	737,058	+0.94(+3.88%)
Sep 11, 2008	24.57	24.61	23.77	24.20	1,064,447	-0.84(-3.36%)
Sep 10, 2008	23.74	25.74	23.44	25.04	1,230,217	+1.49(+6.31%)
Sep 09, 2008	27.12	27.19	23.29	23.55	1,802,159	-3.82(-13.94%)
Sep 08, 2008	29.27	29.35	26.89	27.37	1,112,008	-0.06(-0.21%)
Sep 05, 2008	27.12	27.68	26.73	27.43	0	+0.21(+0.75%)
Sep 04, 2008	28.57	28.94	27.08	27.22	851,502	-1.69(-5.85%)
Sep 03, 2008	30.00	30.56	28.54	28.91	905,025	-1.30(-4.31%)
Sep 02, 2008	31.71	31.71	29.85	30.22	538,633	-1.06(-3.38%)
Aug 29, 2008	30.62	31.48	30.50	31.27	495,538	+0.71(+2.34%)
Aug 28, 2008	30.60	30.63	30.11	30.56	433,320	-0.01(-0.03%)
Aug 27, 2008	30.32	30.92	30.03	30.57	404,016	+0.24(+0.81%)
Aug 26, 2008	29.99	30.45	29.67	30.32	438,184	+0.48(+1.61%)
Aug 25, 2008	30.77	30.92	29.47	29.84	653,647	-1.27(-4.09%)
Aug 22, 2008	30.93	31.21	30.64	31.12	342,686	+0.11(+0.35%)
Aug 21, 2008	30.89	31.29	30.37	31.01	425,068	-0.12(-0.38%)
Aug 20, 2008	30.84	31.13	30.36	31.13	364,040	+0.40(+1.31%)
Aug 19, 2008	30.94	31.10	30.35	30.72	367,202	-0.29(-0.95%)
Aug 18, 2008	31.31	31.57	30.86	31.02	383,706	-0.15(-0.47%)
Aug 15, 2008	31.61	31.70	30.96	31.16	0	-0.26(-0.84%)
Aug 14, 2008	30.75	31.66	30.64	31.43	569,238	+0.34(+1.10%)
Aug 13, 2008	30.63	31.32	30.23	31.09	463,305	+0.40(+1.31%)
Aug 12, 2008	29.88	30.72	29.49	30.69	688,939	+0.83(+2.79%)
Aug 11, 2008	29.91	30.25	29.38	29.85	554,001	-0.16(-0.52%)
Aug 08, 2008	29.06	30.33	29.06	30.01	687,335	+0.79(+2.71%)
Aug 07, 2008	28.84	30.00	28.68	29.22	1,254,932	+1.02(+3.61%)
Aug 06, 2008	27.46	28.71	27.45	28.20	632,862	+0.74(+2.71%)
Aug 05, 2008	26.96	27.88	26.91	27.46	592,698	+0.48(+1.78%)
Aug 04, 2008	27.52	27.78	26.57	26.98	1,015,473	-0.62(-2.23%)
Aug 01, 2008	27.71	28.28	27.32	27.59	622,869	-0.26(-0.95%)
Jul 31, 2008	27.48	28.37	27.48	27.86	661,816	-0.42(-1.49%)
Jul 30, 2008	27.16	28.40	27.13	28.28	546,352	+1.00(+3.66%)
Jul 29, 2008	27.28	27.67	26.84	27.28	606,077	+0.17(+0.61%)
Jul 28, 2008	27.68	27.80	27.01	27.11	298,235	-0.38(-1.39%)
Jul 25, 2008	27.25	28.23	27.17	27.50	1,050,570	+0.19(+0.68%)
Jul 24, 2008	28.56	28.71	27.00	27.31	1,166,129	-1.38(-4.81%)
Jul 23, 2008	28.32	29.01	28.32	28.69	500,961	+0.01(+0.03%)
Jul 22, 2008	28.88	28.88	28.24	28.68	427,993	-0.25(-0.88%)
Jul 21, 2008	28.39	29.04	28.05	28.93	494,764	+0.42(+1.48%)
Jul 18, 2008	28.88	28.90	28.18	28.51	813,293	-0.22(-0.75%)
Jul 17, 2008	29.22	29.74	28.45	28.73	434,140	-0.57(-1.94%)
Jul 16, 2008	29.04	29.30	28.37	29.30	510,325	+0.44(+1.53%)
Jul 15, 2008	28.86	29.33	28.28	28.86	454,134	-0.44(-1.50%)
Jul 14, 2008	29.66	29.79	28.76	29.30	852,774	+0.19(+0.64%)
Jul 11, 2008	28.86	29.77	28.34	29.11	790,767	-0.24(-0.83%)
Jul 10, 2008	29.60	29.78	28.78	29.35	889,110	-0.19(-0.63%)
Jul 09, 2008	29.86	31.71	29.54	29.54	849,768	-0.38(-1.28%)
Jul 08, 2008	29.01	29.92	28.32	29.92	987,378	+0.68(+2.31%)
Jul 07, 2008	30.42	30.59	28.78	29.25	1,110,649	-1.17(-3.86%)
Jul 04, 2008	31.42	31.56	30.23	30.42	653,907	+0.00(+0.00%)
Jul 03, 2008	31.42	31.56	30.23	30.42	653,907	-1.00(-3.18%)
Jul 02, 2008	32.34	32.68	31.25	31.42	1,206,172	-1.05(-3.22%)

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.