Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.59	30.07	28.36	29.93	42,682,424	+2.15(+7.75%)
Sep 29, 2008	31.34	31.74	21.50	27.78	73,058,096	-4.15(-13.00%)
Sep 26, 2008	31.68	32.21	31.23	31.93	30,358,366	-0.49(-1.50%)
Sep 25, 2008	31.98	32.90	31.57	32.42	24,074,208	+0.87(+2.76%)
Sep 24, 2008	32.12	32.36	31.01	31.55	27,407,438	-0.43(-1.35%)
Sep 23, 2008	32.25	33.13	31.64	31.98	29,937,808	-0.03(-0.11%)
Sep 22, 2008	33.72	33.95	31.86	32.01	26,568,354	-1.94(-5.70%)
Sep 19, 2008	33.96	34.30	26.34	33.95	54,189,860	+1.42(+4.37%)
Sep 18, 2008	32.03	33.08	30.77	32.53	56,110,600	+1.23(+3.92%)
Sep 17, 2008	32.62	32.92	31.30	31.30	43,241,308	-2.08(-6.22%)
Sep 16, 2008	32.42	33.92	31.70	33.38	44,896,644	+0.77(+2.35%)
Sep 15, 2008	32.41	33.63	32.30	32.61	29,079,708	-0.77(-2.30%)
Sep 12, 2008	33.72	34.13	33.08	33.38	28,014,886	-0.81(-2.38%)
Sep 11, 2008	32.38	34.30	32.33	34.19	38,085,440	+1.64(+5.05%)
Sep 10, 2008	32.42	33.06	32.21	32.55	37,792,684	+0.78(+2.46%)
Sep 09, 2008	32.33	32.63	31.68	31.77	39,729,108	-0.47(-1.45%)
Sep 08, 2008	33.64	33.83	32.10	32.23	47,138,596	-0.97(-2.92%)
Sep 05, 2008	33.14	33.75	32.56	33.20	37,833,440	-0.61(-1.79%)
Sep 04, 2008	34.16	34.89	33.79	33.81	44,469,632	-0.50(-1.46%)
Sep 03, 2008	35.39	35.39	33.85	34.31	42,922,708	-1.33(-3.73%)
Sep 02, 2008	37.13	37.29	35.45	35.64	28,795,496	-1.03(-2.81%)
Aug 29, 2008	37.03	37.33	36.37	36.67	20,835,336	-0.92(-2.45%)
Aug 28, 2008	37.87	37.95	37.51	37.59	13,842,385	-0.08(-0.20%)
Aug 27, 2008	37.28	38.13	36.92	37.67	16,144,398	+0.40(+1.08%)
Aug 26, 2008	37.59	37.96	36.84	37.26	16,651,384	-0.26(-0.71%)
Aug 25, 2008	38.21	38.35	37.41	37.53	16,902,172	-1.07(-2.76%)
Aug 22, 2008	38.40	38.84	37.88	38.59	11,562,406	+0.49(+1.28%)
Aug 21, 2008	38.27	38.38	37.70	38.11	18,861,578	-0.17(-0.44%)
Aug 20, 2008	38.34	38.72	37.98	38.27	24,248,448	+0.11(+0.29%)
Aug 19, 2008	38.37	38.89	37.90	38.16	15,730,954	-0.38(-0.99%)
Aug 18, 2008	39.31	39.51	38.32	38.55	17,508,430	-0.72(-1.83%)
Aug 15, 2008	39.37	39.62	38.57	39.26	27,157,738	+0.01(+0.04%)
Aug 14, 2008	38.34	39.35	38.32	39.25	23,339,518	+0.67(+1.73%)
Aug 13, 2008	37.65	39.02	37.54	38.58	24,965,468	+0.82(+2.18%)
Aug 12, 2008	37.95	38.18	37.48	37.76	20,943,122	-0.15(-0.39%)
Aug 11, 2008	38.93	39.01	37.52	37.90	30,020,914	-1.00(-2.58%)
Aug 08, 2008	37.88	39.01	37.76	38.91	37,392,908	+0.33(+0.87%)
Aug 07, 2008	38.51	38.93	38.10	38.57	21,028,870	-0.13(-0.32%)
Aug 06, 2008	38.52	38.94	38.16	38.70	21,094,232	-0.12(-0.31%)
Aug 05, 2008	37.28	38.83	37.15	38.82	34,139,224	+1.99(+5.41%)
Aug 04, 2008	37.92	37.95	36.53	36.83	37,802,964	-1.81(-4.69%)
Aug 01, 2008	38.65	38.94	37.60	38.64	31,099,830	+0.09(+0.23%)
Jul 31, 2008	38.39	39.01	38.15	38.55	31,535,788	-0.21(-0.54%)
Jul 30, 2008	38.35	38.76	37.59	38.75	35,157,380	+0.50(+1.31%)
Jul 29, 2008	38.25	38.29	37.05	38.25	30,381,968	+1.04(+2.81%)
Jul 28, 2008	37.90	38.46	37.09	37.21	33,203,628	-0.72(-1.89%)
Jul 25, 2008	36.80	38.34	36.71	37.93	49,522,592	+1.41(+3.85%)
Jul 24, 2008	37.26	37.97	35.94	36.52	153,116,816	+5.30(+16.98%)
Jul 23, 2008	30.24	31.40	29.78	31.22	62,185,352	+0.50(+1.63%)
Jul 22, 2008	31.24	32.03	29.73	30.72	42,407,964	-0.82(-2.61%)
Jul 21, 2008	31.68	32.04	31.03	31.54	20,820,228	+0.06(+0.20%)
Jul 18, 2008	31.62	31.86	31.35	31.48	32,155,040	-0.26(-0.81%)
Jul 17, 2008	33.13	33.41	31.39	31.73	45,196,276	-0.99(-3.02%)
Jul 16, 2008	32.65	32.81	31.98	32.72	37,130,024	+0.06(+0.17%)
Jul 15, 2008	33.18	33.67	32.00	32.67	40,699,764	-0.65(-1.96%)
Jul 14, 2008	33.99	34.31	33.15	33.32	37,032,316	-0.34(-1.01%)
Jul 11, 2008	33.16	34.13	32.89	33.66	33,123,246	+0.11(+0.33%)
Jul 10, 2008	32.65	33.70	32.37	33.55	37,514,384	+1.11(+3.41%)
Jul 09, 2008	33.22	33.52	32.41	32.44	35,642,500	-0.68(-2.04%)
Jul 08, 2008	31.64	33.15	31.62	33.12	40,885,040	+1.53(+4.83%)
Jul 07, 2008	32.02	32.45	31.17	31.59	28,898,654	+0.22(+0.69%)
Jul 04, 2008	31.73	31.99	31.29	31.38	12,882,313	+0.00(+0.00%)
Jul 03, 2008	31.73	31.99	31.29	31.38	12,882,313	+0.00(+0.00%)
Jul 02, 2008	32.17	32.49	31.35	31.38	33,337,680	-0.54(-1.68%)

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.