Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.35	31.12	28.04	30.54	5,971,985	+2.63(+9.42%)
Sep 29, 2008	31.81	32.00	27.00	27.91	5,814,445	-5.33(-16.03%)
Sep 26, 2008	34.23	34.68	32.77	33.24	0	-2.15(-6.08%)
Sep 25, 2008	34.24	35.91	33.50	35.39	4,660,382	+0.70(+2.02%)
Sep 24, 2008	35.28	36.13	34.37	34.69	4,850,067	-0.33(-0.94%)
Sep 23, 2008	35.01	37.41	34.41	35.02	5,102,051	+0.01(+0.03%)
Sep 22, 2008	35.25	37.08	34.71	35.01	6,300,220	-0.41(-1.16%)
Sep 19, 2008	33.94	35.81	32.57	35.42	0	+3.03(+9.35%)
Sep 18, 2008	31.58	33.52	30.43	32.39	10,222,630	+1.66(+5.40%)
Sep 17, 2008	31.03	32.29	28.96	30.73	8,801,774	-0.59(-1.88%)
Sep 16, 2008	29.12	31.32	27.50	31.32	7,348,841	+1.36(+4.54%)
Sep 15, 2008	30.88	31.80	29.01	29.96	7,989,834	-2.84(-8.66%)
Sep 12, 2008	31.77	33.10	31.47	32.80	6,316,245	+1.80(+5.81%)
Sep 11, 2008	30.48	32.21	29.38	31.00	9,654,962	+0.31(+1.01%)
Sep 10, 2008	28.80	31.10	28.80	30.69	8,504,315	+2.16(+7.57%)
Sep 09, 2008	31.17	31.65	28.21	28.53	15,667,684	-3.46(-10.82%)
Sep 08, 2008	35.06	36.23	31.74	31.99	8,419,830	-1.80(-5.33%)
Sep 05, 2008	33.77	34.00	32.28	33.79	0	+0.02(+0.06%)
Sep 04, 2008	35.06	36.19	33.12	33.77	6,427,423	-1.03(-2.96%)
Sep 03, 2008	35.32	36.62	33.79	34.80	6,780,729	-0.96(-2.68%)
Sep 02, 2008	36.93	36.93	35.54	35.76	5,880,531	-2.61(-6.80%)
Aug 29, 2008	39.22	39.34	37.87	38.37	0	-0.48(-1.24%)
Aug 28, 2008	39.66	39.97	37.27	38.85	5,558,924	-0.35(-0.89%)
Aug 27, 2008	39.78	40.73	38.68	39.20	5,858,876	+0.12(+0.31%)
Aug 26, 2008	38.24	39.35	37.88	39.08	4,495,626	+1.43(+3.80%)
Aug 25, 2008	38.07	38.69	36.99	37.65	4,521,199	-0.02(-0.05%)
Aug 22, 2008	38.45	38.78	36.62	37.67	0	-1.05(-2.71%)
Aug 21, 2008	39.60	40.02	38.30	38.72	7,179,346	-0.06(-0.15%)
Aug 20, 2008	37.29	38.85	36.99	38.78	7,833,159	+2.15(+5.87%)
Aug 19, 2008	34.29	36.71	33.90	36.63	6,091,897	+2.09(+6.05%)
Aug 18, 2008	35.50	35.98	34.36	34.54	5,669,654	-0.64(-1.82%)
Aug 15, 2008	35.05	35.59	34.17	35.18	0	-0.41(-1.15%)
Aug 14, 2008	35.29	36.13	34.51	35.59	7,424,637	+0.13(+0.37%)
Aug 13, 2008	33.06	35.67	32.81	35.46	6,901,741	+2.48(+7.52%)
Aug 12, 2008	32.50	33.30	31.69	32.98	9,924,714	+0.60(+1.85%)
Aug 11, 2008	32.54	33.00	30.86	32.38	5,714,620	-0.18(-0.55%)
Aug 08, 2008	33.10	33.26	31.45	32.56	5,258,527	-1.44(-4.24%)
Aug 07, 2008	35.42	36.20	33.96	34.00	4,861,651	-0.84(-2.41%)
Aug 06, 2008	33.85	35.83	33.84	34.84	5,668,792	+0.94(+2.77%)
Aug 05, 2008	32.57	34.28	32.02	33.90	7,381,384	+1.05(+3.20%)
Aug 04, 2008	36.11	36.11	32.57	32.85	7,936,677	-3.47(-9.55%)
Aug 01, 2008	35.79	38.15	35.10	36.32	6,732,237	+0.01(+0.03%)
Jul 31, 2008	37.44	38.84	36.12	36.31	11,926,749	+0.58(+1.62%)
Jul 30, 2008	32.47	36.01	31.61	35.73	8,180,975	+2.75(+8.34%)
Jul 29, 2008	33.54	33.54	31.56	32.98	8,089,169	-0.79(-2.34%)
Jul 28, 2008	34.10	35.27	33.13	33.77	5,858,303	-0.23(-0.68%)
Jul 25, 2008	33.34	35.79	33.34	34.00	9,933,178	+1.02(+3.09%)
Jul 24, 2008	33.92	34.74	31.19	32.98	14,292,862	-0.91(-2.69%)
Jul 23, 2008	36.35	36.76	33.50	33.89	11,696,834	-2.74(-7.48%)
Jul 22, 2008	40.41	40.41	36.31	36.63	11,114,804	-4.19(-10.26%)
Jul 21, 2008	38.57	40.95	37.87	40.82	4,704,538	+2.29(+5.94%)
Jul 18, 2008	37.15	40.20	37.15	38.53	5,853,907	+0.58(+1.53%)
Jul 17, 2008	41.57	41.57	36.86	37.95	9,457,403	-2.76(-6.78%)
Jul 16, 2008	41.94	42.10	38.73	40.71	7,043,291	-0.14(-0.34%)
Jul 15, 2008	42.30	43.82	40.34	40.85	5,010,451	-1.82(-4.27%)
Jul 14, 2008	42.61	43.75	42.05	42.67	3,494,286	+0.03(+0.07%)
Jul 11, 2008	43.49	44.11	41.38	42.64	4,499,997	-0.05(-0.12%)
Jul 10, 2008	40.00	42.75	39.82	42.69	5,166,173	+2.86(+7.18%)
Jul 09, 2008	41.59	43.73	39.73	39.83	6,592,150	-1.79(-4.30%)
Jul 08, 2008	41.36	41.73	38.25	41.62	9,134,844	-0.89(-2.09%)
Jul 07, 2008	44.78	45.64	40.83	42.51	9,116,209	-2.53(-5.62%)
Jul 04, 2008	47.34	49.90	44.10	45.04	4,909,750	+0.00(+0.00%)
Jul 03, 2008	47.34	49.90	44.10	45.04	4,909,750	-2.57(-5.40%)
Jul 02, 2008	49.75	52.69	47.58	47.61	7,871,207	-0.92(-1.90%)

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.