Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	11.29	11.44	10.96	11.37	1,995,931	+0.43(+3.97%)
Sep 29, 2008	11.91	11.91	10.84	10.94	1,851,230	-1.00(-8.37%)
Sep 26, 2008	11.66	11.94	11.50	11.94	0	+0.02(+0.17%)
Sep 25, 2008	11.89	12.05	11.55	11.92	927,488	+0.25(+2.14%)
Sep 24, 2008	11.60	11.79	11.56	11.67	873,330	+0.06(+0.48%)
Sep 23, 2008	11.58	11.94	11.57	11.61	1,199,975	-0.06(-0.53%)
Sep 22, 2008	12.06	12.13	11.67	11.67	857,912	-0.41(-3.41%)
Sep 19, 2008	13.98	14.98	11.87	12.09	0	+0.30(+2.58%)
Sep 18, 2008	11.55	11.84	11.16	11.78	1,990,169	+0.43(+3.80%)
Sep 17, 2008	11.71	11.82	11.33	11.35	2,431,758	-0.52(-4.42%)
Sep 16, 2008	11.64	12.01	11.55	11.88	2,256,691	+0.02(+0.18%)
Sep 15, 2008	11.88	12.21	11.85	11.85	2,862,978	-0.44(-3.61%)
Sep 12, 2008	12.13	12.33	12.07	12.30	880,225	+0.02(+0.16%)
Sep 11, 2008	11.97	12.30	11.92	12.28	775,660	+0.15(+1.23%)
Sep 10, 2008	12.16	12.25	12.09	12.13	760,692	+0.07(+0.60%)
Sep 09, 2008	12.37	12.43	12.06	12.06	1,109,542	-0.25(-2.06%)
Sep 08, 2008	12.81	12.83	12.11	12.31	921,181	+0.05(+0.41%)
Sep 05, 2008	12.16	12.35	12.10	12.26	0	-0.04(-0.35%)
Sep 04, 2008	12.61	12.61	12.30	12.31	1,281,982	-0.39(-3.10%)
Sep 03, 2008	12.92	12.92	12.63	12.70	803,441	-0.23(-1.76%)
Sep 02, 2008	13.46	13.46	12.89	12.93	972,339	-0.21(-1.61%)
Aug 29, 2008	13.61	13.61	13.09	13.14	646,499	-0.31(-2.34%)
Aug 28, 2008	13.43	13.46	13.36	13.45	332,314	+0.13(+1.01%)
Aug 27, 2008	13.18	13.41	13.18	13.32	288,530	+0.09(+0.71%)
Aug 26, 2008	13.28	13.29	13.13	13.22	3,117,336	-0.06(-0.47%)
Aug 25, 2008	13.44	13.46	13.24	13.29	392,128	-0.23(-1.70%)
Aug 22, 2008	13.34	13.54	13.34	13.52	258,287	+0.18(+1.37%)
Aug 21, 2008	13.19	13.34	13.18	13.33	513,980	-0.00(-0.04%)
Aug 20, 2008	13.39	13.48	13.28	13.34	618,688	+0.04(+0.31%)
Aug 19, 2008	13.45	13.47	13.24	13.30	505,220	-0.20(-1.49%)
Aug 18, 2008	13.65	13.75	13.39	13.50	873,793	-0.17(-1.28%)
Aug 15, 2008	13.71	13.76	13.60	13.67	0	+0.01(+0.05%)
Aug 14, 2008	13.54	13.73	13.49	13.67	513,050	+0.08(+0.62%)
Aug 13, 2008	13.60	13.66	13.46	13.58	845,798	-0.01(-0.05%)
Aug 12, 2008	13.59	13.66	13.52	13.59	1,193,797	+0.01(+0.09%)
Aug 11, 2008	13.53	13.74	13.46	13.58	696,456	+0.09(+0.68%)
Aug 08, 2008	13.24	13.52	13.19	13.49	400,872	+0.24(+1.85%)
Aug 07, 2008	13.19	13.38	13.07	13.24	479,954	+0.02(+0.16%)
Aug 06, 2008	13.03	13.27	12.96	13.22	770,504	+0.20(+1.51%)
Aug 05, 2008	12.78	13.03	12.76	13.02	1,689,950	+0.33(+2.61%)
Aug 04, 2008	12.72	12.80	12.67	12.69	968,564	-0.05(-0.38%)
Aug 01, 2008	12.86	12.87	12.60	12.74	3,769,834	-0.08(-0.64%)
Jul 31, 2008	12.72	13.01	12.72	12.82	497,303	-0.06(-0.45%)
Jul 30, 2008	12.89	12.93	12.73	12.88	1,056,277	+0.08(+0.62%)
Jul 29, 2008	12.80	12.84	12.58	12.80	542,008	+0.24(+1.89%)
Jul 28, 2008	12.77	12.80	12.53	12.56	575,555	-0.24(-1.91%)
Jul 25, 2008	12.66	12.83	12.64	12.81	851,342	+0.18(+1.44%)
Jul 24, 2008	12.86	12.89	12.62	12.63	1,993,777	-0.22(-1.70%)
Jul 23, 2008	12.74	12.97	12.69	12.84	906,443	+0.17(+1.32%)
Jul 22, 2008	12.47	12.68	12.46	12.68	521,581	-0.05(-0.40%)
Jul 21, 2008	12.86	12.86	12.65	12.73	513,722	-0.05(-0.37%)
Jul 18, 2008	12.88	12.88	12.68	12.77	503,573	-0.22(-1.70%)
Jul 17, 2008	12.91	13.07	12.78	13.00	703,101	+0.20(+1.54%)
Jul 16, 2008	12.57	12.81	12.43	12.80	610,983	+0.26(+2.08%)
Jul 15, 2008	12.38	12.72	12.25	12.54	1,149,330	+0.04(+0.29%)
Jul 14, 2008	12.83	12.83	12.46	12.50	874,352	-0.14(-1.12%)
Jul 11, 2008	12.56	12.81	12.43	12.64	1,115,633	-0.10(-0.81%)
Jul 10, 2008	12.55	12.77	12.49	12.75	1,177,208	+0.16(+1.30%)
Jul 09, 2008	13.01	13.01	12.58	12.58	517,397	-0.40(-3.08%)
Jul 08, 2008	12.80	12.99	12.74	12.98	890,808	+0.11(+0.86%)
Jul 07, 2008	12.87	13.06	12.69	12.87	1,369,027	+0.08(+0.61%)
Jul 04, 2008	12.81	12.86	12.65	12.79	679,016	+0.00(+0.00%)
Jul 03, 2008	12.81	12.86	12.65	12.79	679,016	-0.00(-0.02%)
Jul 02, 2008	13.10	13.11	12.79	12.80	1,351,174	-0.23(-1.78%)

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.