Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	16.61	17.01	16.44	17.00	238,865	+0.79(+4.86%)
Sep 29, 2008	17.17	17.17	15.81	16.21	265,122	-1.87(-10.36%)
Sep 26, 2008	17.86	18.09	17.80	18.09	0	-0.15(-0.84%)
Sep 25, 2008	18.15	18.32	18.14	18.24	181,826	+0.51(+2.90%)
Sep 24, 2008	17.97	18.03	17.69	17.73	411,261	-0.08(-0.46%)
Sep 23, 2008	18.14	18.35	17.69	17.81	194,053	-0.32(-1.79%)
Sep 22, 2008	18.77	18.80	18.11	18.13	334,054	-0.59(-3.16%)
Sep 19, 2008	19.03	19.03	18.10	18.72	0	+1.18(+6.74%)
Sep 18, 2008	17.26	17.92	16.70	17.54	5,976,684	+0.76(+4.55%)
Sep 17, 2008	17.22	17.31	16.62	16.78	539,278	-0.61(-3.51%)
Sep 16, 2008	17.03	17.48	16.72	17.39	385,472	-0.10(-0.55%)
Sep 15, 2008	17.33	17.62	17.33	17.48	443,757	-0.71(-3.88%)
Sep 12, 2008	17.81	18.22	17.80	18.19	143,824	+0.35(+1.96%)
Sep 11, 2008	17.32	17.84	17.28	17.84	210,216	+0.01(+0.07%)
Sep 10, 2008	17.97	18.01	17.77	17.83	161,872	+0.17(+0.94%)
Sep 09, 2008	18.14	18.24	17.66	17.66	192,099	-0.57(-3.14%)
Sep 08, 2008	18.62	18.62	18.02	18.23	287,835	+0.26(+1.45%)
Sep 05, 2008	17.97	18.06	17.71	17.97	0	-0.12(-0.65%)
Sep 04, 2008	18.76	18.82	18.04	18.09	163,127	-1.03(-5.37%)
Sep 03, 2008	19.14	19.21	18.99	19.12	389,752	-0.15(-0.79%)
Sep 02, 2008	19.47	19.54	19.25	19.27	75,794	-0.12(-0.62%)
Aug 29, 2008	19.53	19.65	19.38	19.39	80,640	-0.04(-0.20%)
Aug 28, 2008	19.41	19.47	19.37	19.43	145,051	+0.34(+1.76%)
Aug 27, 2008	18.99	19.12	18.96	19.09	94,501	+0.20(+1.04%)
Aug 26, 2008	18.76	19.02	18.72	18.90	550,010	+0.03(+0.13%)
Aug 25, 2008	19.13	19.17	18.82	18.87	177,083	-0.36(-1.85%)
Aug 22, 2008	19.13	19.30	19.12	19.23	280,955	+0.13(+0.70%)
Aug 21, 2008	18.94	19.10	18.92	19.09	150,717	+0.10(+0.54%)
Aug 20, 2008	18.99	19.02	18.83	18.99	257,112	+0.05(+0.27%)
Aug 19, 2008	18.93	18.98	18.84	18.94	458,010	-0.21(-1.10%)
Aug 18, 2008	19.44	19.54	19.07	19.15	259,853	-0.16(-0.82%)
Aug 15, 2008	19.32	19.40	19.23	19.31	0	-0.12(-0.62%)
Aug 14, 2008	19.30	19.52	19.30	19.43	254,940	-0.10(-0.49%)
Aug 13, 2008	19.61	19.63	19.33	19.53	236,834	-0.31(-1.57%)
Aug 12, 2008	19.96	20.08	19.80	19.84	49,347	-0.15(-0.73%)
Aug 11, 2008	20.00	20.13	19.96	19.98	112,152	-0.10(-0.51%)
Aug 08, 2008	19.70	20.10	19.70	20.08	135,321	+0.03(+0.13%)
Aug 07, 2008	20.31	20.34	20.01	20.06	154,988	-0.29(-1.44%)
Aug 06, 2008	20.21	20.37	20.15	20.35	819,500	+0.17(+0.82%)
Aug 05, 2008	19.89	20.21	19.89	20.19	119,959	+0.48(+2.42%)
Aug 04, 2008	19.82	19.84	19.67	19.71	452,077	-0.05(-0.26%)
Aug 01, 2008	20.07	20.07	19.72	19.76	538,595	-0.31(-1.52%)
Jul 31, 2008	20.24	20.36	20.07	20.07	338,997	-0.26(-1.28%)
Jul 30, 2008	20.14	20.33	20.13	20.33	157,463	+0.26(+1.30%)
Jul 29, 2008	20.07	20.07	19.81	20.07	339,688	+0.16(+0.80%)
Jul 28, 2008	20.23	20.24	19.90	19.91	201,263	-0.34(-1.69%)
Jul 25, 2008	20.17	20.33	20.14	20.25	219,272	+0.26(+1.30%)
Jul 24, 2008	20.37	20.37	19.96	19.99	181,545	-0.39(-1.93%)
Jul 23, 2008	20.45	20.50	20.33	20.38	163,867	-0.01(-0.03%)
Jul 22, 2008	20.07	20.41	20.05	20.39	219,110	+0.10(+0.50%)
Jul 21, 2008	20.31	20.34	20.22	20.29	537,697	+0.18(+0.92%)
Jul 18, 2008	19.96	20.12	19.90	20.10	385,011	+0.19(+0.96%)
Jul 17, 2008	19.81	19.97	19.71	19.91	211,563	+0.51(+2.65%)
Jul 16, 2008	18.97	19.40	18.92	19.40	568,558	+0.33(+1.73%)
Jul 15, 2008	19.17	19.30	19.00	19.07	325,520	-0.25(-1.32%)
Jul 14, 2008	19.56	19.60	19.29	19.32	423,661	+0.01(+0.03%)
Jul 11, 2008	19.37	19.51	19.16	19.32	430,877	-0.46(-2.35%)
Jul 10, 2008	19.70	19.79	19.60	19.78	163,226	+0.03(+0.13%)
Jul 09, 2008	20.14	20.14	19.73	19.75	134,560	-0.22(-1.11%)
Jul 08, 2008	19.80	19.99	19.61	19.98	114,759	+0.15(+0.74%)
Jul 07, 2008	19.91	20.10	19.73	19.83	488,835	-0.25(-1.23%)
Jul 04, 2008	20.19	20.19	19.94	20.08	883,485	+0.00(+0.00%)
Jul 03, 2008	20.19	20.19	19.94	20.08	883,485	+0.17(+0.86%)
Jul 02, 2008	20.38	20.43	19.87	19.91	197,788	-0.43(-2.13%)

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.