Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	13.16	13.87	12.92	13.85	12,439,008	+1.01(+7.87%)
Sep 29, 2008	14.12	14.31	12.82	12.84	17,406,996	-1.44(-10.11%)
Sep 26, 2008	13.88	14.32	13.78	14.28	8,357,481	-0.02(-0.11%)
Sep 25, 2008	14.45	14.75	14.04	14.30	10,062,257	+0.01(+0.05%)
Sep 24, 2008	13.83	14.56	13.83	14.29	11,566,964	+0.52(+3.75%)
Sep 23, 2008	14.18	14.68	13.63	13.77	16,893,552	-0.46(-3.20%)
Sep 22, 2008	15.57	15.67	14.09	14.23	19,041,644	-1.82(-11.32%)
Sep 19, 2008	16.39	16.41	14.92	16.05	27,535,496	+0.52(+3.38%)
Sep 18, 2008	16.71	16.71	14.89	15.52	26,730,314	-1.04(-6.28%)
Sep 17, 2008	17.00	17.28	16.52	16.56	10,285,204	-0.75(-4.34%)
Sep 16, 2008	18.10	18.19	16.93	17.31	12,394,093	-0.41(-2.31%)
Sep 15, 2008	18.04	18.51	17.66	17.72	8,442,880	-0.75(-4.07%)
Sep 12, 2008	18.13	18.60	17.87	18.48	8,390,788	+0.25(+1.38%)
Sep 11, 2008	18.07	18.26	17.76	18.23	8,350,217	+0.11(+0.63%)
Sep 10, 2008	18.06	18.26	17.69	18.11	6,518,864	+0.24(+1.32%)
Sep 09, 2008	18.67	18.70	17.79	17.88	11,556,455	-0.68(-3.68%)
Sep 08, 2008	18.57	18.85	18.10	18.56	10,389,379	+0.02(+0.12%)
Sep 05, 2008	18.61	18.71	18.27	18.54	9,371,130	-0.07(-0.37%)
Sep 04, 2008	18.99	19.06	18.53	18.61	9,791,585	-0.49(-2.59%)
Sep 03, 2008	19.07	19.16	18.54	19.10	11,404,081	+0.05(+0.24%)
Sep 02, 2008	19.68	19.70	18.92	19.05	6,942,832	-0.30(-1.57%)
Aug 29, 2008	19.22	19.41	18.99	19.36	8,275,239	-0.02(-0.12%)
Aug 28, 2008	19.52	19.77	19.29	19.38	8,955,192	-0.03(-0.16%)
Aug 27, 2008	18.25	19.49	18.25	19.41	16,104,048	+1.12(+6.10%)
Aug 26, 2008	18.22	18.44	18.13	18.29	6,229,696	+0.03(+0.17%)
Aug 25, 2008	18.17	18.68	18.04	18.26	7,999,764	-0.05(-0.25%)
Aug 22, 2008	18.31	18.42	18.11	18.31	17,317,802	+0.07(+0.37%)
Aug 21, 2008	18.11	18.35	18.00	18.24	10,526,019	+0.02(+0.13%)
Aug 20, 2008	18.44	18.61	18.14	18.22	13,583,292	-0.25(-1.36%)
Aug 19, 2008	18.73	18.73	18.35	18.47	13,441,610	-0.08(-0.45%)
Aug 18, 2008	18.84	18.95	18.52	18.55	14,317,681	-0.20(-1.05%)
Aug 15, 2008	18.87	18.92	18.48	18.75	14,408,953	+0.03(+0.16%)
Aug 14, 2008	18.48	19.17	18.48	18.72	23,337,710	-0.80(-4.09%)
Aug 13, 2008	19.78	19.87	19.30	19.52	13,930,881	-0.47(-2.36%)
Aug 12, 2008	20.13	20.25	19.88	19.99	7,322,793	-0.08(-0.42%)
Aug 11, 2008	19.91	20.34	19.68	20.07	9,498,992	+0.08(+0.42%)
Aug 08, 2008	19.74	20.13	19.71	19.99	7,180,790	+0.21(+1.04%)
Aug 07, 2008	19.56	20.06	19.32	19.78	8,768,538	+0.05(+0.23%)
Aug 06, 2008	19.66	19.87	19.24	19.74	8,334,125	+0.02(+0.08%)
Aug 05, 2008	19.69	19.78	19.40	19.72	9,083,015	+0.30(+1.56%)
Aug 04, 2008	19.69	19.75	19.30	19.42	10,383,228	+0.24(+1.23%)
Aug 01, 2008	19.34	19.41	18.73	19.18	6,071,465	-0.23(-1.17%)
Jul 31, 2008	19.19	19.70	18.99	19.41	9,285,917	+0.22(+1.15%)
Jul 30, 2008	19.36	19.74	19.08	19.19	10,160,769	-0.23(-1.17%)
Jul 29, 2008	19.42	19.55	18.67	19.42	12,730,107	+0.75(+4.03%)
Jul 28, 2008	19.04	19.18	18.61	18.67	7,841,257	-0.02(-0.12%)
Jul 25, 2008	18.17	18.79	17.95	18.69	7,612,957	+0.69(+3.84%)
Jul 24, 2008	18.38	18.50	18.00	18.00	7,150,411	-0.58(-3.11%)
Jul 23, 2008	17.91	18.74	17.85	18.57	9,974,969	+0.68(+3.82%)
Jul 22, 2008	17.59	17.90	17.23	17.89	6,180,436	+0.43(+2.44%)
Jul 21, 2008	17.66	17.92	17.37	17.47	6,461,944	-0.15(-0.86%)
Jul 18, 2008	17.50	18.02	17.39	17.62	10,173,091	-0.04(-0.21%)
Jul 17, 2008	17.22	17.86	17.13	17.66	12,195,267	+0.46(+2.65%)
Jul 16, 2008	16.92	17.25	16.58	17.20	8,374,317	+0.43(+2.58%)
Jul 15, 2008	16.52	17.11	16.36	16.77	12,062,915	+0.14(+0.87%)
Jul 14, 2008	17.09	17.09	16.44	16.62	8,597,734	-0.05(-0.27%)
Jul 11, 2008	16.74	16.99	16.36	16.67	8,101,117	-0.09(-0.54%)
Jul 10, 2008	17.11	17.31	16.44	16.76	16,666,466	-0.35(-2.04%)
Jul 09, 2008	17.89	18.10	17.09	17.11	17,817,044	-0.78(-4.37%)
Jul 08, 2008	17.47	17.89	17.18	17.89	14,415,451	+0.30(+1.73%)
Jul 07, 2008	17.40	17.81	17.12	17.59	20,233,430	+0.92(+5.52%)
Jul 04, 2008	16.61	16.93	16.49	16.67	6,087,417	+0.00(+0.00%)
Jul 03, 2008	16.61	16.93	16.49	16.67	6,087,417	-0.04(-0.23%)
Jul 02, 2008	16.77	16.96	16.53	16.71	9,431,355	-0.07(-0.41%)

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.