Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	16.95	16.96	16.23	16.33	1,483,312	-0.22(-1.32%)
Sep 29, 2008	17.37	17.37	16.45	16.55	1,535,956	-0.50(-2.95%)
Sep 26, 2008	16.81	17.40	16.63	17.06	1,383,169	+0.00(+0.02%)
Sep 25, 2008	17.79	17.79	16.93	17.05	1,228,279	-0.10(-0.59%)
Sep 24, 2008	17.53	17.85	17.08	17.15	886,618	-0.41(-2.35%)
Sep 23, 2008	17.40	17.95	17.20	17.57	1,014,743	+0.17(+0.95%)
Sep 22, 2008	18.67	18.82	17.30	17.40	1,255,395	-1.45(-7.68%)
Sep 19, 2008	18.31	19.48	18.31	18.85	0	+1.13(+6.38%)
Sep 18, 2008	17.75	18.30	17.27	17.72	3,897,465	+0.57(+3.33%)
Sep 17, 2008	16.92	17.58	16.61	17.15	2,074,074	-0.01(-0.08%)
Sep 16, 2008	16.97	17.45	16.84	17.16	2,589,219	+0.10(+0.61%)
Sep 15, 2008	16.54	17.66	15.84	17.06	1,133,299	-0.15(-0.90%)
Sep 12, 2008	17.06	17.22	16.72	17.21	0	+0.04(+0.23%)
Sep 11, 2008	16.73	17.29	16.49	17.17	1,255,762	+0.13(+0.74%)
Sep 10, 2008	16.88	17.47	16.88	17.05	1,240,590	+0.27(+1.58%)
Sep 09, 2008	17.34	17.60	16.77	16.78	1,693,667	-0.69(-3.95%)
Sep 08, 2008	17.51	17.51	17.06	17.47	1,104,999	+0.45(+2.64%)
Sep 05, 2008	16.45	17.17	16.32	17.02	0	+0.45(+2.73%)
Sep 04, 2008	17.33	17.46	16.39	16.57	993,633	-0.97(-5.55%)
Sep 03, 2008	17.10	17.66	16.92	17.54	1,803,487	+0.69(+4.11%)
Sep 02, 2008	16.78	17.20	16.47	16.85	1,113,875	+0.66(+4.06%)
Aug 29, 2008	16.77	16.77	16.14	16.19	0	-0.71(-4.19%)
Aug 28, 2008	16.42	17.13	16.27	16.90	780,187	+0.47(+2.86%)
Aug 27, 2008	16.03	16.55	15.96	16.43	810,285	+0.46(+2.85%)
Aug 26, 2008	16.04	16.23	15.76	15.97	493,468	-0.04(-0.25%)
Aug 25, 2008	16.58	16.58	15.55	16.01	643,782	-0.65(-3.90%)
Aug 22, 2008	16.01	16.86	15.84	16.66	0	+0.72(+4.53%)
Aug 21, 2008	15.96	16.21	15.65	15.94	1,085,263	-0.25(-1.53%)
Aug 20, 2008	16.26	16.46	15.87	16.19	833,527	+0.05(+0.31%)
Aug 19, 2008	16.56	17.02	15.91	16.14	1,141,236	-0.55(-3.31%)
Aug 18, 2008	17.40	17.40	16.55	16.69	847,836	-0.70(-4.03%)
Aug 15, 2008	17.44	17.65	16.93	17.39	0	+0.04(+0.21%)
Aug 14, 2008	16.89	17.51	16.83	17.35	1,174,735	+0.17(+0.98%)
Aug 13, 2008	17.06	17.27	16.77	17.19	1,612,567	+0.08(+0.44%)
Aug 12, 2008	16.95	17.42	16.84	17.11	1,288,648	-0.03(-0.17%)
Aug 11, 2008	16.48	17.24	16.48	17.14	1,997,168	+0.69(+4.19%)
Aug 08, 2008	15.74	16.64	15.67	16.45	1,445,580	+0.67(+4.23%)
Aug 07, 2008	15.95	16.57	15.67	15.78	1,074,285	-0.34(-2.14%)
Aug 06, 2008	15.87	16.47	15.62	16.13	847,777	+0.27(+1.70%)
Aug 05, 2008	15.72	15.98	15.45	15.86	1,217,368	+0.32(+2.03%)
Aug 04, 2008	15.72	15.87	14.88	15.54	1,525,212	-0.23(-1.46%)
Aug 01, 2008	15.47	15.95	14.99	15.77	1,567,124	+0.40(+2.62%)
Jul 31, 2008	15.94	16.02	15.35	15.37	1,296,772	-0.72(-4.46%)
Jul 30, 2008	15.66	16.52	15.66	16.09	1,652,312	+0.43(+2.75%)
Jul 29, 2008	15.66	15.90	15.14	15.66	2,082,712	+0.51(+3.39%)
Jul 28, 2008	15.46	15.73	14.98	15.14	1,301,383	-0.34(-2.20%)
Jul 25, 2008	15.94	16.06	15.40	15.48	1,816,994	-0.50(-3.12%)
Jul 24, 2008	16.87	17.30	15.45	15.98	2,855,804	-0.90(-5.34%)
Jul 23, 2008	16.14	17.28	16.14	16.88	2,244,790	+0.62(+3.80%)
Jul 22, 2008	15.29	16.41	15.22	16.27	2,350,586	+0.87(+5.67%)
Jul 21, 2008	15.67	15.93	15.33	15.39	1,471,713	-0.22(-1.40%)
Jul 18, 2008	15.98	15.98	15.38	15.61	2,262,644	-0.28(-1.74%)
Jul 17, 2008	14.83	16.12	14.75	15.89	4,059,384	+1.15(+7.77%)
Jul 16, 2008	14.49	14.96	14.07	14.74	1,820,528	+0.42(+2.93%)
Jul 15, 2008	15.44	15.44	13.37	14.32	7,468,180	-0.58(-3.88%)
Jul 14, 2008	14.11	15.07	14.05	14.90	3,910,234	+1.12(+8.16%)
Jul 11, 2008	13.68	13.99	13.30	13.78	2,469,399	-0.01(-0.05%)
Jul 10, 2008	14.36	14.98	13.61	13.79	3,613,812	-0.58(-4.03%)
Jul 09, 2008	15.39	15.39	14.25	14.36	1,638,940	-1.05(-6.82%)
Jul 08, 2008	14.41	15.49	14.31	15.42	1,769,086	+1.06(+7.35%)
Jul 07, 2008	14.22	14.55	14.10	14.36	2,213,656	+0.15(+1.04%)
Jul 04, 2008	14.38	14.72	14.10	14.21	932,172	+0.00(+0.00%)
Jul 03, 2008	14.38	14.72	14.10	14.21	932,172	-0.10(-0.70%)
Jul 02, 2008	14.40	14.50	14.19	14.31	2,262,374	-0.13(-0.90%)

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.