Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	39.37	40.04	38.84	40.01	3,220,745	+1.10(+2.83%)
Sep 29, 2008	40.15	40.37	38.26	38.91	2,652,052	-1.36(-3.38%)
Sep 26, 2008	41.08	41.62	40.20	40.27	0	-1.14(-2.75%)
Sep 25, 2008	41.70	41.70	40.73	41.41	2,187,908	+0.05(+0.13%)
Sep 24, 2008	42.86	43.28	41.16	41.35	4,279,244	-1.51(-3.52%)
Sep 23, 2008	44.74	45.16	42.24	42.86	6,305,663	-0.91(-2.09%)
Sep 22, 2008	43.25	44.02	42.89	43.78	4,838,185	+0.46(+1.05%)
Sep 19, 2008	44.70	46.42	43.09	43.32	0	-0.23(-0.53%)
Sep 18, 2008	41.71	44.51	41.31	43.55	16,902,280	+2.13(+5.14%)
Sep 17, 2008	41.52	41.93	40.94	41.42	3,443,630	-0.54(-1.29%)
Sep 16, 2008	40.99	42.78	40.99	41.97	2,727,293	+0.47(+1.14%)
Sep 15, 2008	41.35	42.63	41.35	41.49	2,249,526	-0.76(-1.80%)
Sep 12, 2008	41.93	42.42	41.83	42.25	0	-0.15(-0.37%)
Sep 11, 2008	41.93	42.43	41.66	42.41	1,569,897	+0.10(+0.24%)
Sep 10, 2008	42.45	42.83	42.21	42.31	1,537,473	-0.10(-0.24%)
Sep 09, 2008	42.20	43.06	42.20	42.41	1,779,150	+0.20(+0.48%)
Sep 08, 2008	42.14	42.21	41.36	42.21	1,601,248	+1.05(+2.54%)
Sep 05, 2008	41.42	41.84	40.97	41.16	0	-0.62(-1.48%)
Sep 04, 2008	41.96	42.13	41.68	41.78	2,204,447	-0.44(-1.05%)
Sep 03, 2008	42.06	42.37	41.74	42.22	1,484,029	+0.14(+0.33%)
Sep 02, 2008	42.28	42.92	41.81	42.08	1,240,856	+0.23(+0.56%)
Aug 29, 2008	42.06	42.45	41.83	41.85	0	-0.22(-0.52%)
Aug 28, 2008	42.14	42.24	41.89	42.07	968,643	+0.09(+0.22%)
Aug 27, 2008	41.95	42.16	41.80	41.97	824,874	+0.01(+0.02%)
Aug 26, 2008	41.81	42.12	41.67	41.97	1,013,585	+0.15(+0.37%)
Aug 25, 2008	42.27	42.40	41.56	41.81	1,232,036	-0.68(-1.60%)
Aug 22, 2008	42.28	42.67	42.03	42.49	0	+0.34(+0.81%)
Aug 21, 2008	41.81	42.72	41.80	42.15	1,748,232	+0.22(+0.54%)
Aug 20, 2008	41.85	42.21	41.57	41.93	1,274,089	+0.08(+0.18%)
Aug 19, 2008	42.00	42.24	41.72	41.85	1,210,826	-0.32(-0.75%)
Aug 18, 2008	42.28	42.56	41.97	42.17	960,494	-0.38(-0.89%)
Aug 15, 2008	41.96	42.58	41.96	42.55	0	+0.50(+1.20%)
Aug 14, 2008	41.69	42.26	41.48	42.04	1,261,357	+0.23(+0.56%)
Aug 13, 2008	42.04	42.07	41.63	41.81	1,847,546	-0.30(-0.72%)
Aug 12, 2008	42.24	42.83	41.97	42.11	1,439,789	-0.28(-0.66%)
Aug 11, 2008	42.37	42.78	42.15	42.39	1,698,659	+0.00(+0.00%)
Aug 08, 2008	42.19	42.86	42.07	42.39	1,889,800	+0.24(+0.57%)
Aug 07, 2008	41.94	42.55	41.67	42.15	2,470,189	+0.23(+0.55%)
Aug 06, 2008	41.57	42.07	41.54	41.92	1,784,009	+0.22(+0.52%)
Aug 05, 2008	41.29	41.81	41.22	41.70	2,126,223	+0.52(+1.26%)
Aug 04, 2008	40.98	41.50	40.92	41.18	1,291,643	+0.29(+0.70%)
Aug 01, 2008	41.21	41.26	40.49	40.90	1,714,108	-0.26(-0.64%)
Jul 31, 2008	40.90	41.59	40.78	41.16	1,599,275	+0.26(+0.64%)
Jul 30, 2008	40.97	41.54	40.68	40.90	2,429,945	+0.12(+0.30%)
Jul 29, 2008	40.77	41.36	40.73	40.77	2,410,838	-0.36(-0.87%)
Jul 28, 2008	41.03	41.49	40.76	41.13	1,635,809	+0.13(+0.32%)
Jul 25, 2008	40.87	41.19	40.60	41.00	1,512,293	+0.33(+0.82%)
Jul 24, 2008	41.33	41.33	39.84	40.66	3,476,838	-1.24(-2.96%)
Jul 23, 2008	41.81	41.94	40.36	41.90	2,805,306	+0.09(+0.22%)
Jul 22, 2008	41.80	42.09	40.66	41.81	7,083,604	+2.05(+5.16%)
Jul 21, 2008	40.20	40.35	39.30	39.76	1,626,318	-0.27(-0.68%)
Jul 18, 2008	39.19	40.36	38.38	40.03	2,657,654	+0.80(+2.03%)
Jul 17, 2008	38.57	39.31	38.16	39.23	1,685,103	+0.84(+2.20%)
Jul 16, 2008	37.88	38.39	37.68	38.39	1,656,308	+0.48(+1.27%)
Jul 15, 2008	37.59	37.92	37.41	37.91	1,055,223	+0.18(+0.47%)
Jul 14, 2008	38.33	38.47	37.55	37.73	1,281,130	-0.27(-0.71%)
Jul 11, 2008	38.02	38.30	37.74	38.00	1,739,352	-0.53(-1.37%)
Jul 10, 2008	37.75	38.60	37.75	38.53	2,686,189	+0.67(+1.76%)
Jul 09, 2008	37.94	38.36	37.66	37.86	1,900,662	-0.04(-0.10%)
Jul 08, 2008	37.79	38.03	37.23	37.90	2,630,286	+0.31(+0.82%)
Jul 07, 2008	37.57	37.76	37.29	37.59	1,499,671	+0.22(+0.60%)
Jul 04, 2008	37.32	37.55	37.00	37.37	783,574	+0.00(+0.00%)
Jul 03, 2008	37.32	37.55	37.00	37.37	783,574	+0.20(+0.54%)
Jul 02, 2008	36.86	37.29	36.83	37.16	1,455,178	+0.30(+0.82%)

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.