Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.65	19.69	16.62	18.25	4,036,393	+1.47(+8.75%)
Sep 29, 2008	18.04	18.08	16.65	16.78	3,830,311	-1.78(-9.58%)
Sep 26, 2008	18.64	18.77	18.32	18.55	0	-0.31(-1.64%)
Sep 25, 2008	18.28	18.92	18.27	18.86	2,788,750	+0.55(+3.01%)
Sep 24, 2008	18.02	18.53	17.88	18.31	1,514,551	+0.24(+1.34%)
Sep 23, 2008	18.47	18.80	17.76	18.07	2,059,861	-0.54(-2.91%)
Sep 22, 2008	19.02	19.17	18.46	18.61	2,858,766	-0.22(-1.15%)
Sep 19, 2008	18.98	21.15	18.46	18.83	0	+0.63(+3.44%)
Sep 18, 2008	16.89	19.00	16.70	18.20	5,628,521	+1.59(+9.54%)
Sep 17, 2008	17.85	18.15	16.49	16.62	5,319,273	-1.42(-7.86%)
Sep 16, 2008	17.69	18.23	17.23	18.04	4,641,197	+0.14(+0.79%)
Sep 15, 2008	18.66	19.03	17.87	17.90	3,312,339	-1.23(-6.41%)
Sep 12, 2008	19.60	19.81	18.87	19.12	0	-0.64(-3.25%)
Sep 11, 2008	19.36	19.84	19.36	19.76	3,453,610	+0.03(+0.17%)
Sep 10, 2008	19.65	19.94	19.41	19.73	3,161,511	+0.21(+1.07%)
Sep 09, 2008	19.91	20.00	19.49	19.52	1,906,482	-0.41(-2.05%)
Sep 08, 2008	19.24	20.02	19.13	19.93	5,696,799	+0.94(+4.96%)
Sep 05, 2008	19.22	19.24	18.89	18.99	0	-0.41(-2.11%)
Sep 04, 2008	19.47	19.61	19.14	19.40	1,962,437	-0.12(-0.60%)
Sep 03, 2008	19.62	19.75	19.28	19.51	1,666,294	-0.21(-1.06%)
Sep 02, 2008	19.41	19.86	19.40	19.72	1,820,861	+0.38(+1.98%)
Aug 29, 2008	19.61	19.61	19.31	19.34	0	-0.33(-1.65%)
Aug 28, 2008	20.10	20.10	19.36	19.66	1,692,486	-0.18(-0.93%)
Aug 27, 2008	19.94	20.13	19.72	19.85	890,627	+0.11(+0.55%)
Aug 26, 2008	19.86	19.94	19.49	19.74	1,239,942	-0.21(-1.05%)
Aug 25, 2008	20.32	20.57	19.85	19.95	881,918	-0.63(-3.04%)
Aug 22, 2008	20.17	20.71	20.17	20.57	0	+0.17(+0.82%)
Aug 21, 2008	20.47	20.76	20.17	20.41	1,505,481	-0.13(-0.65%)
Aug 20, 2008	20.77	20.77	20.23	20.54	2,338,564	-0.20(-0.97%)
Aug 19, 2008	21.07	21.14	20.54	20.74	2,302,859	-0.61(-2.85%)
Aug 18, 2008	21.79	21.79	21.07	21.35	2,832,718	-0.31(-1.43%)
Aug 15, 2008	21.11	21.73	20.99	21.66	0	+0.53(+2.49%)
Aug 14, 2008	20.52	21.29	20.52	21.13	5,273,290	+0.38(+1.81%)
Aug 13, 2008	20.51	20.77	20.31	20.76	1,555,129	+0.12(+0.57%)
Aug 12, 2008	20.49	20.86	20.32	20.64	3,198,884	+0.16(+0.77%)
Aug 11, 2008	20.11	20.52	20.06	20.48	2,588,658	+0.31(+1.53%)
Aug 08, 2008	20.04	20.23	19.76	20.17	1,956,821	-0.02(-0.08%)
Aug 07, 2008	20.06	20.34	19.71	20.19	4,327,614	+0.12(+0.58%)
Aug 06, 2008	18.89	20.30	18.54	20.07	4,623,443	+1.28(+6.79%)
Aug 05, 2008	18.60	19.08	18.58	18.80	2,789,679	+0.51(+2.78%)
Aug 04, 2008	18.85	18.90	18.21	18.29	2,368,952	-0.59(-3.14%)
Aug 01, 2008	18.96	19.00	18.51	18.88	1,651,210	+0.12(+0.62%)
Jul 31, 2008	19.02	19.28	18.71	18.76	2,489,734	-0.48(-2.51%)
Jul 30, 2008	19.36	19.67	18.97	19.25	1,487,545	-0.04(-0.22%)
Jul 29, 2008	19.29	19.31	18.55	19.29	2,121,041	+0.48(+2.57%)
Jul 28, 2008	18.89	19.06	18.74	18.80	1,197,210	-0.08(-0.40%)
Jul 25, 2008	18.74	19.05	18.52	18.88	2,374,723	+0.10(+0.53%)
Jul 24, 2008	19.82	19.82	18.60	18.78	2,679,113	-1.14(-5.74%)
Jul 23, 2008	19.91	20.05	19.47	19.92	3,327,608	+0.18(+0.89%)
Jul 22, 2008	19.86	19.86	19.62	19.75	1,675,729	-0.19(-0.96%)
Jul 21, 2008	20.19	20.27	19.76	19.94	3,067,156	+0.17(+0.84%)
Jul 18, 2008	20.08	20.38	19.63	19.77	3,530,710	-0.18(-0.88%)
Jul 17, 2008	18.86	20.05	18.86	19.95	5,572,538	+1.26(+6.74%)
Jul 16, 2008	18.81	18.85	18.46	18.69	3,846,826	+0.08(+0.45%)
Jul 15, 2008	18.35	18.91	18.00	18.60	2,050,277	+0.14(+0.77%)
Jul 14, 2008	18.50	18.70	18.25	18.46	1,520,868	+0.02(+0.09%)
Jul 11, 2008	18.66	18.91	18.30	18.45	2,625,344	-0.48(-2.56%)
Jul 10, 2008	19.04	19.24	18.70	18.93	2,193,567	-0.10(-0.53%)
Jul 09, 2008	19.19	19.60	18.96	19.03	2,340,004	-0.16(-0.83%)
Jul 08, 2008	19.06	19.25	18.72	19.19	2,453,725	+0.06(+0.31%)
Jul 07, 2008	18.78	19.18	18.59	19.13	2,925,515	+0.48(+2.55%)
Jul 04, 2008	18.62	19.25	18.49	18.65	1,653,315	+0.00(+0.00%)
Jul 03, 2008	18.62	19.25	18.49	18.65	1,653,315	+0.05(+0.27%)
Jul 02, 2008	19.46	19.54	18.55	18.60	3,181,903	-0.72(-3.71%)

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.