Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.32	24.95	23.28	24.95	1,179,673	+1.39(+5.91%)
Sep 29, 2008	25.36	25.36	23.19	23.56	1,204,746	-2.20(-8.55%)
Sep 26, 2008	25.61	26.25	25.34	25.76	648,860	-0.23(-0.90%)
Sep 25, 2008	25.80	26.63	25.41	26.00	844,712	+0.10(+0.37%)
Sep 24, 2008	26.40	26.76	25.73	25.90	716,155	-0.40(-1.52%)
Sep 23, 2008	27.39	27.39	26.11	26.30	733,836	-1.15(-4.18%)
Sep 22, 2008	28.07	28.75	27.38	27.45	936,136	-0.93(-3.28%)
Sep 19, 2008	27.68	28.97	26.91	28.38	1,055,102	+1.28(+4.74%)
Sep 18, 2008	26.33	27.29	25.07	27.09	1,236,220	+1.06(+4.08%)
Sep 17, 2008	26.60	27.23	26.00	26.03	1,441,590	-0.87(-3.23%)
Sep 16, 2008	26.02	26.90	25.82	26.90	1,177,477	+0.31(+1.18%)
Sep 15, 2008	26.10	27.18	25.91	26.59	1,058,233	-0.70(-2.56%)
Sep 12, 2008	27.30	27.64	27.05	27.28	928,494	-0.26(-0.96%)
Sep 11, 2008	27.50	27.75	26.77	27.55	983,067	-0.07(-0.27%)
Sep 10, 2008	27.44	28.08	27.06	27.62	1,199,256	+0.36(+1.31%)
Sep 09, 2008	28.68	29.15	27.21	27.26	948,198	-1.41(-4.91%)
Sep 08, 2008	29.74	29.74	28.21	28.67	937,680	+0.06(+0.20%)
Sep 05, 2008	28.52	29.12	27.98	28.61	950,894	-0.17(-0.59%)
Sep 04, 2008	30.10	30.26	28.45	28.79	1,411,265	-1.62(-5.33%)
Sep 03, 2008	31.05	31.33	30.11	30.41	805,964	-0.64(-2.05%)
Sep 02, 2008	31.70	32.18	30.90	31.04	581,602	-0.29(-0.94%)
Aug 29, 2008	31.81	32.20	31.14	31.34	399,135	-0.55(-1.74%)
Aug 28, 2008	31.12	32.15	30.97	31.89	888,346	+0.87(+2.80%)
Aug 27, 2008	30.59	31.33	30.01	31.02	640,855	+0.44(+1.43%)
Aug 26, 2008	30.88	31.13	30.17	30.59	710,565	-0.29(-0.95%)
Aug 25, 2008	31.33	31.59	30.56	30.88	643,579	-0.71(-2.26%)
Aug 22, 2008	31.57	31.74	31.37	31.59	265,679	+0.12(+0.37%)
Aug 21, 2008	31.36	31.84	31.27	31.48	404,635	-0.13(-0.41%)
Aug 20, 2008	31.35	31.71	31.03	31.61	734,171	+0.49(+1.57%)
Aug 19, 2008	31.55	31.97	30.78	31.12	469,154	-0.57(-1.81%)
Aug 18, 2008	32.09	32.25	31.48	31.69	498,861	-0.15(-0.48%)
Aug 15, 2008	31.85	32.35	31.61	31.84	662,103	+0.08(+0.26%)
Aug 14, 2008	31.32	31.79	30.95	31.76	699,171	+0.38(+1.21%)
Aug 13, 2008	30.91	31.41	30.59	31.38	1,019,763	+0.33(+1.06%)
Aug 12, 2008	31.40	31.52	30.75	31.05	597,793	-0.47(-1.49%)
Aug 11, 2008	31.50	31.81	31.23	31.52	695,101	+0.02(+0.06%)
Aug 08, 2008	30.87	31.72	30.87	31.50	745,604	+0.54(+1.74%)
Aug 07, 2008	31.35	31.81	30.82	30.96	1,037,601	-0.51(-1.63%)
Aug 06, 2008	30.57	31.75	30.00	31.47	873,728	+1.12(+3.68%)
Aug 05, 2008	30.70	31.33	30.03	30.36	878,158	-0.32(-1.04%)
Aug 04, 2008	31.13	31.29	30.52	30.67	713,421	-0.33(-1.05%)
Aug 01, 2008	30.45	31.35	30.45	31.00	599,272	-0.17(-0.56%)
Jul 31, 2008	31.54	31.58	31.11	31.18	948,180	-0.62(-1.95%)
Jul 30, 2008	31.28	31.99	30.93	31.80	737,661	+0.59(+1.88%)
Jul 29, 2008	31.21	31.52	30.89	31.21	703,222	+0.29(+0.95%)
Jul 28, 2008	31.03	31.05	30.47	30.92	902,566	+0.46(+1.50%)
Jul 25, 2008	31.19	31.78	30.37	30.46	1,133,136	-0.45(-1.44%)
Jul 24, 2008	31.82	32.15	30.80	30.90	1,098,832	-0.80(-2.51%)
Jul 23, 2008	33.06	33.55	30.81	31.70	2,267,956	+2.82(+9.77%)
Jul 22, 2008	28.01	29.10	27.98	28.88	1,133,013	+0.54(+1.92%)
Jul 21, 2008	27.71	28.39	27.46	28.34	829,845	+0.77(+2.79%)
Jul 18, 2008	27.16	27.67	27.06	27.57	625,458	+0.56(+2.07%)
Jul 17, 2008	26.96	27.19	26.59	27.01	1,426,175	+0.24(+0.88%)
Jul 16, 2008	27.07	27.07	26.43	26.77	912,365	-0.19(-0.69%)
Jul 15, 2008	26.99	27.25	26.70	26.96	779,943	-0.38(-1.39%)
Jul 14, 2008	27.74	27.79	27.18	27.34	607,208	-0.17(-0.63%)
Jul 11, 2008	27.93	27.94	27.17	27.51	860,013	-0.67(-2.38%)
Jul 10, 2008	28.16	28.47	27.81	28.18	985,028	+0.10(+0.35%)
Jul 09, 2008	28.15	28.65	27.98	28.09	490,525	-0.12(-0.43%)
Jul 08, 2008	28.16	28.42	27.44	28.21	816,866	-0.03(-0.11%)
Jul 07, 2008	28.35	28.94	28.06	28.24	730,596	-0.01(-0.03%)
Jul 04, 2008	28.32	28.97	28.01	28.25	484,685	+0.00(+0.00%)
Jul 03, 2008	28.32	28.97	28.01	28.25	484,685	-0.06(-0.21%)
Jul 02, 2008	29.91	30.70	28.30	28.30	873,694	-1.66(-5.54%)

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.