Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	13.90	14.61	13.82	14.36	736,744	+0.48(+3.43%)
Sep 29, 2008	15.14	15.19	13.61	13.88	543,881	-1.46(-9.51%)
Sep 26, 2008	15.19	15.44	14.93	15.34	591,998	+0.17(+1.14%)
Sep 25, 2008	15.28	15.40	14.99	15.17	719,589	-0.17(-1.08%)
Sep 24, 2008	15.13	15.49	14.65	15.33	611,058	+0.19(+1.24%)
Sep 23, 2008	15.89	15.95	15.10	15.14	589,021	-0.82(-5.15%)
Sep 22, 2008	16.44	17.00	15.97	15.97	679,816	-0.47(-2.85%)
Sep 19, 2008	16.26	17.03	15.89	16.44	1,188,501	+0.77(+4.88%)
Sep 18, 2008	15.78	16.17	14.88	15.67	1,910,998	-0.04(-0.23%)
Sep 17, 2008	16.91	16.93	15.70	15.71	1,080,818	-1.31(-7.72%)
Sep 16, 2008	16.63	17.04	16.34	17.02	884,817	+0.20(+1.20%)
Sep 15, 2008	17.47	17.50	16.67	16.82	728,843	-0.84(-4.74%)
Sep 12, 2008	17.00	17.70	17.00	17.66	983,006	+0.34(+1.96%)
Sep 11, 2008	16.64	17.32	16.26	17.32	1,731,508	+0.57(+3.40%)
Sep 10, 2008	16.86	17.56	16.75	16.75	1,490,662	-0.06(-0.39%)
Sep 09, 2008	17.74	17.76	16.75	16.81	1,246,025	-0.89(-5.02%)
Sep 08, 2008	17.71	17.92	17.42	17.70	1,141,777	+0.32(+1.83%)
Sep 05, 2008	17.51	17.96	17.14	17.38	1,037,821	-0.27(-1.55%)
Sep 04, 2008	17.81	17.88	17.45	17.66	802,128	-0.16(-0.89%)
Sep 03, 2008	17.70	17.90	17.24	17.82	744,845	+0.15(+0.86%)
Sep 02, 2008	18.33	18.33	17.33	17.66	762,205	-0.54(-2.97%)
Aug 29, 2008	18.54	18.54	18.08	18.20	269,310	-0.32(-1.75%)
Aug 28, 2008	18.70	18.70	18.25	18.53	253,064	-0.01(-0.04%)
Aug 27, 2008	18.19	18.87	18.19	18.54	295,748	+0.30(+1.62%)
Aug 26, 2008	18.41	18.62	18.18	18.24	436,835	-0.09(-0.51%)
Aug 25, 2008	18.76	18.90	18.23	18.33	279,768	-0.45(-2.42%)
Aug 22, 2008	18.76	18.99	18.64	18.79	388,725	+0.16(+0.85%)
Aug 21, 2008	18.10	18.89	18.10	18.63	475,014	+0.43(+2.34%)
Aug 20, 2008	18.31	18.59	18.08	18.20	424,051	-0.14(-0.79%)
Aug 19, 2008	18.69	18.77	18.23	18.35	404,276	-0.46(-2.46%)
Aug 18, 2008	18.33	19.11	18.33	18.81	490,962	+0.48(+2.64%)
Aug 15, 2008	19.14	19.29	18.23	18.33	435,825	-0.84(-4.37%)
Aug 14, 2008	19.01	19.62	18.96	19.16	687,801	+0.01(+0.04%)
Aug 13, 2008	18.46	19.24	18.14	19.16	820,955	+0.53(+2.83%)
Aug 12, 2008	18.18	18.70	17.87	18.63	573,338	+0.33(+1.81%)
Aug 11, 2008	18.70	18.85	18.02	18.30	520,924	-0.49(-2.61%)
Aug 08, 2008	18.76	18.93	18.49	18.79	711,341	-0.17(-0.88%)
Aug 07, 2008	18.91	19.11	18.65	18.96	477,197	-0.01(-0.08%)
Aug 06, 2008	18.58	19.34	18.58	18.97	622,385	+0.52(+2.82%)
Aug 05, 2008	18.66	18.95	18.22	18.45	788,794	-0.21(-1.12%)
Aug 04, 2008	19.53	19.53	18.41	18.66	561,990	-0.97(-4.96%)
Aug 01, 2008	19.66	20.01	19.29	19.63	632,589	+0.09(+0.44%)
Jul 31, 2008	20.13	20.20	19.53	19.55	885,928	-0.80(-3.94%)
Jul 30, 2008	20.21	20.35	19.96	20.35	528,839	+0.47(+2.36%)
Jul 29, 2008	19.88	20.28	19.62	19.88	564,566	+0.12(+0.58%)
Jul 28, 2008	20.12	20.28	19.70	19.76	700,342	-0.48(-2.35%)
Jul 25, 2008	19.88	20.46	19.88	20.24	740,041	+0.37(+1.85%)
Jul 24, 2008	20.15	20.72	19.74	19.87	1,569,630	+0.44(+2.27%)
Jul 23, 2008	19.75	20.19	19.28	19.43	760,471	+0.25(+1.28%)
Jul 22, 2008	18.77	19.32	18.39	19.19	417,489	+0.14(+0.72%)
Jul 21, 2008	18.30	19.14	18.17	19.05	638,258	+0.65(+3.53%)
Jul 18, 2008	17.93	18.58	17.87	18.40	718,533	+0.38(+2.12%)
Jul 17, 2008	19.00	19.09	17.81	18.02	1,212,009	-0.82(-4.33%)
Jul 16, 2008	18.33	18.96	18.00	18.83	847,424	+0.44(+2.39%)
Jul 15, 2008	18.94	19.05	18.07	18.39	1,050,753	-0.60(-3.15%)
Jul 14, 2008	18.38	19.11	18.24	18.99	1,064,979	+0.72(+3.95%)
Jul 11, 2008	17.63	18.33	17.63	18.27	896,573	+0.30(+1.67%)
Jul 10, 2008	17.59	18.27	17.53	17.97	1,169,594	+0.29(+1.65%)
Jul 09, 2008	18.34	18.63	17.58	17.68	935,331	-0.72(-3.92%)
Jul 08, 2008	18.19	18.48	17.52	18.40	1,003,981	+0.01(+0.08%)
Jul 07, 2008	19.28	19.30	18.20	18.39	984,288	-0.53(-2.79%)
Jul 04, 2008	18.88	19.23	18.75	18.91	1,143,570	+0.00(+0.00%)
Jul 03, 2008	18.88	19.23	18.75	18.91	1,143,570	-0.04(-0.19%)
Jul 02, 2008	19.35	19.91	18.90	18.95	1,509,065	-0.33(-1.72%)

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.