Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	46.80	48.33	46.47	48.31	490,429	+1.78(+3.83%)
Sep 29, 2008	49.64	49.65	45.97	46.52	718,097	-4.01(-7.94%)
Sep 26, 2008	50.02	50.54	49.64	50.54	0	-0.46(-0.89%)
Sep 25, 2008	50.62	51.26	49.30	50.99	685,322	+0.52(+1.03%)
Sep 24, 2008	51.02	51.03	50.23	50.47	610,870	-0.23(-0.45%)
Sep 23, 2008	51.49	52.10	50.49	50.70	753,545	-0.72(-1.41%)
Sep 22, 2008	53.65	53.65	51.37	51.42	1,352,203	-2.14(-4.00%)
Sep 19, 2008	55.34	55.34	52.37	53.56	0	+2.26(+4.40%)
Sep 18, 2008	50.98	51.31	48.01	51.31	782,310	+2.12(+4.32%)
Sep 17, 2008	51.61	51.61	49.19	49.19	468,955	-2.55(-4.92%)
Sep 16, 2008	49.91	51.73	49.33	51.73	453,665	+0.87(+1.71%)
Sep 15, 2008	52.14	52.59	50.79	50.86	307,013	-2.47(-4.64%)
Sep 12, 2008	52.64	53.47	52.25	53.34	330,786	+0.68(+1.30%)
Sep 11, 2008	52.03	52.68	51.05	52.65	310,748	+0.61(+1.17%)
Sep 10, 2008	51.72	52.56	51.27	52.04	175,163	+0.55(+1.06%)
Sep 09, 2008	53.72	53.72	51.46	51.50	1,518,837	-2.38(-4.41%)
Sep 08, 2008	54.78	54.78	53.07	53.87	200,232	+0.59(+1.11%)
Sep 05, 2008	52.88	53.40	51.82	53.28	0	+0.42(+0.80%)
Sep 04, 2008	54.30	54.30	52.68	52.86	240,876	-1.55(-2.84%)
Sep 03, 2008	54.82	54.93	54.03	54.40	293,692	-0.41(-0.76%)
Sep 02, 2008	55.78	56.16	54.55	54.82	420,950	-0.69(-1.25%)
Aug 29, 2008	56.04	56.05	55.44	55.51	2,850,586	-0.55(-0.97%)
Aug 28, 2008	55.54	56.09	55.47	56.05	456,389	+0.83(+1.50%)
Aug 27, 2008	54.93	55.40	54.83	55.22	148,325	+0.53(+0.97%)
Aug 26, 2008	54.52	54.83	54.25	54.69	259,533	+0.24(+0.45%)
Aug 25, 2008	55.33	55.33	54.30	54.45	535,044	-1.38(-2.46%)
Aug 22, 2008	55.35	55.83	55.05	55.83	186,436	+0.81(+1.46%)
Aug 21, 2008	54.95	55.22	54.65	55.02	1,009,564	+0.00(+0.00%)
Aug 20, 2008	54.88	55.02	54.46	55.02	858,790	+0.42(+0.78%)
Aug 19, 2008	54.92	54.92	54.38	54.60	483,169	-0.49(-0.89%)
Aug 18, 2008	55.90	56.13	54.82	55.09	500,896	-0.90(-1.61%)
Aug 15, 2008	55.99	56.35	55.61	55.99	0	+0.20(+0.36%)
Aug 14, 2008	55.16	55.87	55.02	55.78	1,233,450	+0.46(+0.82%)
Aug 13, 2008	55.13	55.61	54.72	55.33	1,044,142	+0.17(+0.31%)
Aug 12, 2008	55.90	55.90	55.00	55.16	1,237,218	-0.60(-1.08%)
Aug 11, 2008	55.38	55.93	55.04	55.76	940,437	+0.58(+1.05%)
Aug 08, 2008	54.08	55.28	53.96	55.18	1,033,396	+0.94(+1.73%)
Aug 07, 2008	54.90	54.90	54.05	54.25	883,185	-0.79(-1.43%)
Aug 06, 2008	54.23	55.18	54.23	55.04	400,417	+0.51(+0.94%)
Aug 05, 2008	53.65	54.52	53.57	54.52	823,741	+1.22(+2.29%)
Aug 04, 2008	54.43	54.43	53.18	53.30	947,396	-1.15(-2.11%)
Aug 01, 2008	54.78	54.85	54.22	54.45	1,789,630	-0.17(-0.31%)
Jul 31, 2008	55.16	55.43	54.62	54.62	1,306,128	-0.86(-1.55%)
Jul 30, 2008	54.87	55.55	54.66	55.48	1,164,319	+0.94(+1.73%)
Jul 29, 2008	54.54	54.57	53.68	54.54	667,486	+1.01(+1.89%)
Jul 28, 2008	54.70	54.70	53.51	53.53	560,140	-0.63(-1.16%)
Jul 25, 2008	54.58	54.58	53.63	54.16	911,128	+0.18(+0.33%)
Jul 24, 2008	55.91	55.91	53.84	53.98	876,714	-1.72(-3.08%)
Jul 23, 2008	55.91	56.18	55.60	55.70	902,014	+0.06(+0.10%)
Jul 22, 2008	55.00	55.70	54.65	55.64	870,639	+0.36(+0.65%)
Jul 21, 2008	55.32	55.32	54.86	55.28	1,095,894	+0.40(+0.73%)
Jul 18, 2008	55.16	55.17	54.65	54.88	891,246	-0.10(-0.18%)
Jul 17, 2008	54.73	55.04	54.18	54.98	971,414	+0.66(+1.21%)
Jul 16, 2008	53.03	54.32	52.74	54.32	926,886	+1.27(+2.39%)
Jul 15, 2008	53.67	53.96	52.17	53.05	969,483	-0.65(-1.21%)
Jul 14, 2008	54.87	54.87	53.49	53.70	841,756	-0.43(-0.80%)
Jul 11, 2008	54.21	54.71	53.24	54.13	371,225	-0.19(-0.34%)
Jul 10, 2008	54.30	54.79	53.62	54.32	557,449	+0.24(+0.45%)
Jul 09, 2008	55.30	55.58	54.05	54.08	964,177	-1.19(-2.15%)
Jul 08, 2008	54.17	55.26	53.39	55.26	2,021,532	+1.07(+1.97%)
Jul 07, 2008	55.02	55.42	53.65	54.20	999,588	-0.68(-1.23%)
Jul 04, 2008	55.70	55.74	53.99	54.87	1,038,753	+0.00(+0.00%)
Jul 03, 2008	55.70	55.74	53.99	54.87	1,038,753	-0.54(-0.97%)
Jul 02, 2008	57.23	57.47	55.38	55.41	1,096,636	-1.61(-2.83%)

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.