Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	34.27	38.54	32.75	34.77	3,040,069	+1.32(+3.95%)
Sep 29, 2008	36.77	36.77	32.00	33.45	3,978,663	-3.97(-10.60%)
Sep 26, 2008	38.07	38.07	36.38	37.42	0	-1.40(-3.62%)
Sep 25, 2008	39.00	39.43	37.71	38.82	1,232,503	-0.06(-0.15%)
Sep 24, 2008	40.06	40.54	38.39	38.88	1,221,665	-1.18(-2.93%)
Sep 23, 2008	41.01	41.78	39.13	40.05	1,341,049	-1.04(-2.54%)
Sep 22, 2008	40.88	42.74	40.81	41.10	1,431,467	-0.29(-0.71%)
Sep 19, 2008	42.23	45.69	40.22	41.39	0	+0.73(+1.79%)
Sep 18, 2008	38.97	41.56	38.26	40.67	3,131,041	+2.24(+5.82%)
Sep 17, 2008	40.40	40.99	38.28	38.43	1,966,223	-2.59(-6.31%)
Sep 16, 2008	38.55	41.07	37.60	41.02	2,575,190	+1.49(+3.76%)
Sep 15, 2008	40.66	41.48	39.07	39.53	1,456,566	-2.42(-5.78%)
Sep 12, 2008	40.13	42.09	39.47	41.96	0	+1.50(+3.71%)
Sep 11, 2008	39.03	40.90	37.99	40.45	1,601,490	+1.00(+2.54%)
Sep 10, 2008	39.72	40.08	38.41	39.45	2,860,031	+0.02(+0.04%)
Sep 09, 2008	43.17	43.17	38.99	39.43	3,478,962	-3.74(-8.66%)
Sep 08, 2008	45.16	45.88	41.43	43.17	2,445,576	-0.86(-1.95%)
Sep 05, 2008	43.15	44.31	42.09	44.03	0	+0.43(+0.99%)
Sep 04, 2008	44.89	45.26	42.01	43.60	3,035,464	-2.19(-4.78%)
Sep 03, 2008	48.47	48.62	44.93	45.78	2,374,273	-2.27(-4.72%)
Sep 02, 2008	50.24	50.30	47.51	48.05	1,449,528	-2.24(-4.46%)
Aug 29, 2008	49.99	51.00	49.66	50.30	0	+0.11(+0.21%)
Aug 28, 2008	50.47	50.47	48.97	50.19	1,721,167	+0.07(+0.13%)
Aug 27, 2008	49.83	50.75	49.73	50.13	1,170,843	+0.54(+1.09%)
Aug 26, 2008	49.70	49.70	48.56	49.59	1,130,460	+0.46(+0.93%)
Aug 25, 2008	49.26	49.65	48.68	49.13	870,594	-0.29(-0.59%)
Aug 22, 2008	49.33	49.85	48.81	49.42	0	+0.30(+0.61%)
Aug 21, 2008	49.37	50.89	48.69	49.12	2,596,851	-0.73(-1.46%)
Aug 20, 2008	49.02	50.13	48.58	49.85	1,566,034	+1.14(+2.35%)
Aug 19, 2008	48.86	49.06	48.09	48.71	1,050,844	-0.51(-1.04%)
Aug 18, 2008	49.18	50.33	48.80	49.22	1,797,278	+0.42(+0.85%)
Aug 15, 2008	48.98	49.67	48.50	48.80	0	-0.83(-1.68%)
Aug 14, 2008	47.17	50.11	47.17	49.64	2,441,502	+2.06(+4.34%)
Aug 13, 2008	45.44	47.85	43.68	47.57	2,432,149	+1.09(+2.34%)
Aug 12, 2008	46.38	47.15	46.02	46.49	1,284,531	-0.20(-0.44%)
Aug 11, 2008	47.18	48.09	45.96	46.69	2,215,656	-0.65(-1.38%)
Aug 08, 2008	45.38	48.09	44.44	47.34	2,414,618	+1.72(+3.77%)
Aug 07, 2008	46.82	47.43	45.33	45.62	1,915,933	-1.81(-3.82%)
Aug 06, 2008	44.58	47.47	44.20	47.43	2,288,731	+2.86(+6.41%)
Aug 05, 2008	44.71	45.11	43.99	44.58	2,946,671	-0.38(-0.85%)
Aug 04, 2008	47.66	47.74	44.61	44.96	2,115,080	-3.04(-6.34%)
Aug 01, 2008	48.88	48.88	46.78	48.00	2,146,030	-0.84(-1.72%)
Jul 31, 2008	51.02	51.02	48.62	48.84	2,712,837	-2.62(-5.09%)
Jul 30, 2008	48.99	51.53	48.13	51.46	4,632,460	+3.41(+7.10%)
Jul 29, 2008	46.49	50.57	46.03	48.05	6,297,002	+5.37(+12.58%)
Jul 28, 2008	43.18	43.52	42.30	42.68	1,541,109	-0.39(-0.91%)
Jul 25, 2008	42.16	43.24	41.69	43.07	1,118,783	+1.04(+2.49%)
Jul 24, 2008	44.00	44.20	41.35	42.03	2,258,974	-1.61(-3.68%)
Jul 23, 2008	44.07	45.83	43.57	43.64	2,917,321	+0.31(+0.72%)
Jul 22, 2008	44.59	44.76	42.62	43.33	2,198,348	-1.45(-3.24%)
Jul 21, 2008	42.05	45.02	41.72	44.78	2,912,589	+3.32(+8.01%)
Jul 18, 2008	42.12	42.55	41.14	41.46	1,086,605	-0.60(-1.42%)
Jul 17, 2008	40.98	42.05	40.12	42.05	2,043,886	+1.37(+3.37%)
Jul 16, 2008	40.21	40.94	38.89	40.68	4,052,719	+1.27(+3.21%)
Jul 15, 2008	39.84	40.90	38.35	39.42	2,160,207	-0.76(-1.89%)
Jul 14, 2008	40.07	40.34	39.12	40.18	1,394,347	+0.42(+1.07%)
Jul 11, 2008	38.49	40.36	38.40	39.75	1,915,469	+0.68(+1.73%)
Jul 10, 2008	38.14	39.76	37.57	39.08	2,389,426	+0.88(+2.31%)
Jul 09, 2008	39.28	40.09	37.95	38.19	1,736,013	-0.78(-2.01%)
Jul 08, 2008	41.58	41.58	37.46	38.98	5,980,553	-2.29(-5.54%)
Jul 07, 2008	40.60	41.92	40.03	41.26	2,627,890	+0.86(+2.12%)
Jul 04, 2008	40.73	40.93	39.21	40.41	1,627,426	+0.00(+0.00%)
Jul 03, 2008	40.73	40.93	39.21	40.41	1,627,426	-0.30(-0.74%)
Jul 02, 2008	42.14	42.28	40.21	40.71	3,274,803	-1.58(-3.74%)

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.