Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.70	14.48	13.70	14.07	384,726	+0.32(+2.33%)
Oct 30, 2008	13.60	13.85	13.31	13.75	96,034	+0.45(+3.38%)
Oct 29, 2008	13.70	13.85	13.20	13.30	580,374	-1.03(-7.19%)
Oct 28, 2008	13.65	14.33	13.15	14.33	90,288	+2.03(+16.50%)
Oct 27, 2008	12.37	12.90	12.18	12.30	145,916	+0.15(+1.23%)
Oct 24, 2008	12.15	12.72	11.75	12.15	195,964	-0.13(-1.06%)
Oct 23, 2008	12.28	13.00	12.12	12.28	81,531	+0.38(+3.19%)
Oct 22, 2008	11.90	12.80	11.70	11.90	53,165	-1.00(-7.75%)
Oct 21, 2008	12.90	13.35	12.87	12.90	72,949	-0.79(-5.77%)
Oct 20, 2008	13.69	13.87	12.95	13.69	49,111	+0.66(+5.07%)
Oct 17, 2008	13.03	13.75	12.50	13.03	70,582	+0.43(+3.41%)
Oct 16, 2008	12.60	13.15	12.00	12.60	96,700	+0.35(+2.86%)
Oct 15, 2008	12.25	13.25	12.25	12.25	95,820	-1.75(-12.50%)
Oct 14, 2008	14.40	14.50	13.69	14.00	61,467	-0.40(-2.78%)
Oct 13, 2008	14.40	14.40	12.60	14.40	124,402	+2.35(+19.50%)
Oct 10, 2008	12.05	12.75	11.45	12.05	168,062	-0.70(-5.49%)
Oct 09, 2008	12.75	14.05	12.65	12.75	155,888	-0.46(-3.48%)
Oct 08, 2008	13.21	14.05	13.05	13.21	161,245	-0.99(-6.97%)
Oct 07, 2008	14.07	14.90	13.50	14.20	113,121	+0.12(+0.89%)
Oct 06, 2008	14.07	14.70	13.40	14.07	107,350	-1.18(-7.70%)
Oct 03, 2008	15.25	15.85	15.25	15.25	55,500	+0.19(+1.26%)
Oct 02, 2008	15.06	15.50	14.95	15.06	84,042	-0.19(-1.25%)
Oct 01, 2008	15.25	15.60	15.05	15.25	48,356	-0.15(-0.97%)
Sep 30, 2008	15.40	15.70	15.20	15.40	115,729	+0.40(+2.67%)
Sep 29, 2008	15.85	16.08	14.54	15.00	82,473	-0.85(-5.36%)
Sep 26, 2008	15.85	16.35	15.80	15.85	70,734	-0.20(-1.25%)
Sep 25, 2008	16.05	16.05	16.05	16.05	0	+0.00(+0.00%)
Sep 24, 2008	16.05	16.56	16.04	16.05	76,672	+0.00(+0.00%)
Sep 23, 2008	17.20	16.65	16.03	16.05	78,321	-1.15(-6.69%)
Sep 22, 2008	17.20	17.85	17.14	17.20	42,673	-0.90(-4.97%)
Sep 19, 2008	18.10	18.45	17.55	18.10	58,562	+1.15(+6.78%)
Sep 18, 2008	16.95	17.25	16.55	16.95	173,715	+0.42(+2.54%)
Sep 17, 2008	16.53	16.80	16.36	16.53	130,370	-0.62(-3.62%)
Sep 16, 2008	17.15	17.45	16.82	17.15	462,061	-0.43(-2.45%)
Sep 15, 2008	17.58	18.03	17.48	17.58	39,116	-0.47(-2.60%)
Sep 12, 2008	18.05	18.08	17.55	18.05	42,796	-0.20(-1.10%)
Sep 11, 2008	18.25	18.32	17.75	18.25	71,890	+0.30(+1.67%)
Sep 10, 2008	17.95	18.20	17.85	17.95	78,292	+0.98(+5.77%)
Sep 09, 2008	16.97	17.35	16.97	16.97	57,108	-0.03(-0.18%)
Sep 08, 2008	17.00	17.50	17.00	17.00	59,117	+0.25(+1.49%)
Sep 05, 2008	16.75	17.25	16.51	16.75	104,759	-0.25(-1.47%)
Sep 04, 2008	17.00	17.45	16.80	17.00	79,441	-0.75(-4.23%)
Sep 03, 2008	17.75	17.85	17.55	17.75	39,132	+0.36(+2.07%)
Sep 02, 2008	17.39	17.85	17.35	17.39	68,049	+0.39(+2.29%)
Aug 29, 2008	17.00	17.21	17.00	17.00	279,924	-0.30(-1.73%)
Aug 28, 2008	16.80	17.40	17.14	17.30	54,432	+0.50(+2.98%)
Aug 27, 2008	16.80	16.90	16.55	16.80	49,195	+0.16(+0.96%)
Aug 26, 2008	16.64	16.87	16.60	16.64	32,023	-0.06(-0.36%)
Aug 25, 2008	16.70	16.91	16.60	16.70	56,132	-0.05(-0.30%)
Aug 22, 2008	16.75	17.03	16.70	16.75	36,094	-0.10(-0.59%)
Aug 21, 2008	16.85	17.10	16.80	16.85	39,399	+0.15(+0.90%)
Aug 20, 2008	16.70	16.89	16.43	16.70	294,244	+0.06(+0.36%)
Aug 19, 2008	16.90	17.10	16.60	16.64	756,332	-0.26(-1.54%)
Aug 18, 2008	16.90	17.40	16.85	16.90	102,488	-0.30(-1.74%)
Aug 15, 2008	17.20	17.30	17.04	17.20	48,514	+0.45(+2.69%)
Aug 14, 2008	16.75	17.05	16.73	16.75	60,400	+0.11(+0.66%)
Aug 13, 2008	16.64	17.15	16.60	16.64	38,577	-0.66(-3.82%)
Aug 12, 2008	17.75	17.50	17.20	17.30	42,211	-0.45(-2.54%)
Aug 11, 2008	17.75	18.01	17.75	17.75	32,321	-0.25(-1.39%)
Aug 08, 2008	18.00	18.25	17.55	18.00	55,608	+1.22(+7.27%)
Aug 07, 2008	16.78	17.20	16.78	16.78	39,969	-0.42(-2.44%)
Aug 06, 2008	17.20	17.30	16.90	17.20	59,978	+0.42(+2.50%)
Aug 05, 2008	16.78	16.87	16.39	16.78	54,434	+1.03(+6.54%)
Aug 04, 2008	15.75	15.92	15.65	15.75	78,047	+0.15(+0.96%)
Aug 01, 2008	15.60	15.95	15.60	15.60	127,018	-0.06(-0.38%)
Jul 31, 2008	15.90	15.90	15.60	15.66	868,101	-0.24(-1.51%)
Jul 30, 2008	15.70	15.90	15.60	15.90	167,945	+0.20(+1.27%)
Jul 29, 2008	15.70	15.75	15.52	15.70	44,030	+0.05(+0.32%)
Jul 28, 2008	15.65	16.00	15.60	15.65	405,351	-0.55(-3.40%)
Jul 25, 2008	16.20	16.30	15.85	16.20	66,878	+0.74(+4.79%)
Jul 24, 2008	15.46	15.90	15.40	15.46	254,514	-1.40(-8.30%)
Jul 23, 2008	16.86	17.10	16.65	16.86	141,608	+0.13(+0.78%)
Jul 22, 2008	16.73	16.95	16.40	16.73	56,888	-0.42(-2.45%)
Jul 21, 2008	16.75	17.15	16.70	17.15	38,339	+0.40(+2.39%)
Jul 18, 2008	16.75	16.95	16.44	16.75	95,297	+0.15(+0.90%)
Jul 17, 2008	15.85	16.75	16.16	16.60	46,310	+0.75(+4.73%)
Jul 16, 2008	15.85	15.92	15.55	15.85	39,364	+0.55(+3.59%)
Jul 15, 2008	15.30	15.70	15.30	15.30	48,077	-0.40(-2.55%)
Jul 14, 2008	15.70	16.10	15.69	15.70	37,521	-0.20(-1.26%)
Jul 11, 2008	15.90	16.10	15.55	15.90	50,087	-0.35(-2.15%)
Jul 10, 2008	16.25	16.40	16.05	16.25	44,576	+0.45(+2.85%)
Jul 09, 2008	15.80	16.28	15.80	15.80	44,623	+0.17(+1.09%)
Jul 08, 2008	15.63	15.95	15.45	15.63	57,145	-0.14(-0.89%)
Jul 07, 2008	15.77	16.05	15.50	15.77	38,680	+0.03(+0.19%)
Jul 04, 2008	15.74	16.15	15.60	15.74	48,775	+0.00(+0.00%)
Jul 03, 2008	15.74	16.15	15.60	15.74	48,775	-0.11(-0.69%)
Jul 02, 2008	15.85	16.11	15.72	15.85	67,483	+0.03(+0.19%)
Jul 01, 2008	15.82	15.98	15.61	15.82	45,442	-0.53(-3.24%)
Jun 30, 2008	16.35	16.65	16.20	16.35	32,725	-0.05(-0.30%)
Jun 27, 2008	16.40	16.45	16.05	16.40	65,290	+0.15(+0.92%)
Jun 26, 2008	16.25	16.80	16.25	16.25	50,509	-0.03(-0.20%)
Jun 25, 2008	16.28	16.57	16.20	16.28	62,722	+0.59(+3.78%)
Jun 24, 2008	15.69	15.88	15.66	15.69	80,679	-0.11(-0.70%)
Jun 23, 2008	16.35	16.20	15.60	15.80	51,105	-0.55(-3.36%)
Jun 20, 2008	16.35	16.90	16.35	16.35	49,828	-0.57(-3.37%)
Jun 19, 2008	16.92	16.92	16.50	16.92	34,962	-0.03(-0.18%)
Jun 18, 2008	16.95	17.16	16.50	16.95	44,089	-0.78(-4.40%)
Jun 17, 2008	17.73	18.15	17.73	17.73	50,565	-0.37(-2.04%)
Jun 16, 2008	18.10	18.15	17.90	18.10	38,816	+0.25(+1.40%)
Jun 13, 2008	17.85	18.15	17.79	17.85	73,024	+0.03(+0.17%)
Jun 12, 2008	17.82	18.15	17.82	17.82	45,482	-0.27(-1.49%)
Jun 11, 2008	18.09	18.55	18.09	18.09	40,633	-0.47(-2.53%)
Jun 10, 2008	18.56	18.70	18.50	18.56	58,364	-0.24(-1.28%)
Jun 09, 2008	18.80	19.21	18.75	18.80	133,091	-0.70(-3.59%)
Jun 06, 2008	19.50	19.80	19.33	19.50	39,680	-0.15(-0.76%)
Jun 05, 2008	19.65	19.85	19.40	19.65	53,124	+0.60(+3.15%)
Jun 04, 2008	19.05	19.45	19.05	19.05	42,977	-0.39(-2.01%)
Jun 03, 2008	19.44	19.65	19.20	19.44	91,353	+0.04(+0.21%)
Jun 02, 2008	19.40	19.50	19.25	19.40	71,626	+0.00(+0.00%)
May 30, 2008	19.30	19.60	19.25	19.40	59,949	+0.10(+0.52%)
May 29, 2008	19.30	19.45	19.10	19.30	80,635	-0.25(-1.28%)
May 28, 2008	19.55	19.55	19.35	19.55	73,622	+0.25(+1.30%)
May 27, 2008	20.25	19.50	19.10	19.30	53,248	-0.95(-4.69%)
May 26, 2008	20.25	20.65	20.15	20.25	93,409	+0.00(+0.00%)
May 23, 2008	20.25	20.65	20.15	20.25	93,409	-0.25(-1.22%)
May 22, 2008	20.50	20.50	20.32	20.50	35,012	+0.40(+1.99%)
May 21, 2008	20.10	20.60	20.05	20.10	31,787	-0.24(-1.18%)
May 20, 2008	20.34	20.55	20.33	20.34	47,435	-0.35(-1.69%)
May 19, 2008	20.55	20.85	20.60	20.69	35,959	+0.14(+0.68%)
May 16, 2008	20.55	20.80	20.49	20.55	483,077	-0.05(-0.24%)
May 15, 2008	20.60	20.60	20.39	20.60	59,285	+0.05(+0.24%)
May 14, 2008	20.40	20.58	20.40	20.55	100,998	+0.15(+0.74%)
May 13, 2008	20.40	20.40	20.00	20.40	43,404	+0.30(+1.49%)
May 12, 2008	20.10	20.30	20.03	20.10	62,371	+0.10(+0.50%)
May 09, 2008	20.20	20.11	19.70	20.00	77,468	-0.20(-0.99%)
May 08, 2008	20.20	20.50	20.19	20.20	102,663	+0.20(+1.00%)
May 07, 2008	20.00	20.30	19.75	20.00	34,826	+0.08(+0.40%)
May 06, 2008	19.92	19.95	19.60	19.92	37,805	+0.12(+0.61%)
May 05, 2008	19.80	19.95	19.60	19.80	27,946	+0.20(+1.02%)
May 02, 2008	19.22	19.75	19.40	19.60	76,616	+0.38(+1.98%)
May 01, 2008	19.22	19.40	19.00	19.22	66,739	+0.07(+0.37%)
Apr 30, 2008	19.15	19.45	19.14	19.15	72,109	-0.10(-0.52%)
Apr 29, 2008	19.25	19.60	19.24	19.25	75,507	-0.61(-3.07%)
Apr 28, 2008	19.86	20.00	19.60	19.86	81,900	-0.31(-1.54%)
Apr 25, 2008	19.02	20.20	19.88	20.17	69,497	+1.15(+6.05%)
Apr 24, 2008	19.02	19.25	18.75	19.02	72,396	+0.77(+4.22%)
Apr 23, 2008	18.25	18.80	18.25	18.25	71,250	-0.80(-4.20%)
Apr 22, 2008	19.05	19.25	18.85	19.05	73,737	-0.61(-3.10%)
Apr 21, 2008	19.66	19.66	19.10	19.66	60,197	+0.71(+3.75%)
Apr 18, 2008	18.95	19.11	18.80	18.95	44,319	+0.06(+0.32%)
Apr 17, 2008	18.89	19.10	18.55	18.89	71,319	+0.04(+0.21%)
Apr 16, 2008	18.85	19.35	18.55	18.85	65,270	+0.75(+4.14%)
Apr 15, 2008	18.10	18.45	18.10	18.10	30,891	+0.10(+0.56%)
Apr 14, 2008	18.45	18.45	18.00	18.00	72,229	-0.45(-2.44%)
Apr 11, 2008	18.55	18.65	18.35	18.45	89,891	-0.10(-0.54%)
Apr 10, 2008	18.55	18.80	18.50	18.55	78,650	-0.05(-0.27%)
Apr 09, 2008	18.60	18.88	18.60	18.60	21,162	-0.29(-1.54%)
Apr 08, 2008	19.30	19.05	18.80	18.89	48,102	-0.41(-2.12%)
Apr 07, 2008	19.30	19.50	19.27	19.30	18,070	+0.50(+2.66%)
Apr 04, 2008	18.80	19.05	18.62	18.80	37,506	-0.22(-1.16%)
Apr 03, 2008	19.02	19.05	18.62	19.02	39,206	-0.23(-1.19%)
Apr 02, 2008	19.15	19.43	18.80	19.25	75,166	+0.10(+0.52%)
Apr 01, 2008	17.75	19.15	18.45	19.15	103,942	+1.40(+7.89%)
Mar 31, 2008	17.75	17.98	17.70	17.75	69,832	+0.10(+0.57%)
Mar 28, 2008	17.80	17.86	17.50	17.65	76,433	-0.15(-0.84%)
Mar 27, 2008	19.23	18.15	17.55	17.80	64,139	-1.43(-7.44%)
Mar 26, 2008	18.25	19.38	18.50	19.23	85,117	+2.03(+11.80%)
Mar 25, 2008	8.250	17.20	17.20	17.20	16,620	+0.00(+0.00%)
Mar 24, 2008	17.00	17.50	16.80	17.20	45,074	+0.20(+1.18%)
Mar 21, 2008	17.00	17.10	16.64	17.00	59,212	+0.00(+0.00%)
Mar 20, 2008	17.00	17.10	16.64	17.00	59,212	+0.10(+0.59%)
Mar 19, 2008	16.90	17.20	16.75	16.90	86,137	+0.05(+0.30%)
Mar 18, 2008	16.80	17.15	16.75	16.85	163,868	+0.05(+0.30%)
Mar 17, 2008	16.80	17.27	16.45	16.80	65,547	-0.58(-3.34%)
Mar 14, 2008	17.51	17.50	17.00	17.38	52,830	-0.13(-0.74%)
Mar 13, 2008	17.55	17.51	17.17	17.51	78,232	-0.04(-0.23%)
Mar 12, 2008	17.55	17.60	17.14	17.55	69,604	+0.25(+1.45%)
Mar 11, 2008	17.30	17.30	16.95	17.30	72,806	+0.75(+4.53%)
Mar 10, 2008	16.55	16.95	16.45	16.55	85,111	-0.40(-2.36%)
Mar 07, 2008	16.95	17.34	16.80	16.95	100,636	+0.33(+1.99%)
Mar 06, 2008	16.89	16.88	16.60	16.62	74,212	-0.27(-1.60%)
Mar 05, 2008	16.55	17.14	16.89	16.89	264,009	+0.34(+2.05%)
Mar 04, 2008	16.55	17.00	16.53	16.55	41,437	-0.50(-2.93%)
Mar 03, 2008	17.05	17.35	16.85	17.05	1,205,149	-0.15(-0.87%)
Feb 29, 2008	17.60	17.65	17.10	17.20	292,400	-0.40(-2.27%)
Feb 28, 2008	17.60	17.85	17.60	17.60	53,966	-0.35(-1.95%)
Feb 27, 2008	17.95	18.20	17.60	17.95	44,067	+0.05(+0.28%)
Feb 26, 2008	17.90	18.00	17.35	17.90	78,906	+0.51(+2.93%)
Feb 25, 2008	17.39	17.50	17.15	17.39	79,046	+0.19(+1.10%)
Feb 22, 2008	17.25	17.30	16.90	17.20	172,370	-0.05(-0.29%)
Feb 21, 2008	17.15	17.85	17.20	17.25	269,994	+0.10(+0.58%)
Feb 20, 2008	17.39	17.35	16.90	17.15	67,555	-0.24(-1.38%)
Feb 19, 2008	16.80	17.75	17.39	17.39	185,577	+0.59(+3.51%)
Feb 18, 2008	16.80	17.10	16.80	16.80	41,734	+0.00(+0.00%)
Feb 15, 2008	16.80	17.10	16.80	16.80	41,734	-0.34(-1.98%)
Feb 14, 2008	17.14	17.61	17.13	17.14	58,788	+0.00(+0.00%)
Feb 13, 2008	17.14	17.40	16.92	17.14	68,980	-0.01(-0.06%)
Feb 12, 2008	17.15	17.45	16.85	17.15	137,930	+0.60(+3.63%)
Feb 11, 2008	16.55	16.70	16.35	16.55	44,554	-0.05(-0.30%)
Feb 08, 2008	16.60	16.80	16.34	16.60	73,900	-0.60(-3.49%)
Feb 07, 2008	17.27	17.25	16.80	17.20	35,814	-0.07(-0.41%)
Feb 06, 2008	17.27	17.90	17.27	17.27	130,996	+0.17(+0.99%)
Feb 05, 2008	18.85	17.90	17.05	17.10	127,518	-1.75(-9.28%)
Feb 04, 2008	19.00	19.15	18.50	18.85	64,537	-0.15(-0.79%)
Feb 01, 2008	18.75	19.15	18.75	19.00	96,184	+0.25(+1.33%)
Jan 31, 2008	18.75	19.05	18.05	18.75	86,144	+0.26(+1.41%)
Jan 30, 2008	18.49	18.80	18.25	18.49	95,015	+0.19(+1.04%)
Jan 29, 2008	18.30	18.45	18.00	18.30	100,022	+0.70(+3.98%)
Jan 28, 2008	17.65	17.85	17.35	17.60	184,145	-0.05(-0.28%)
Jan 25, 2008	17.75	18.25	17.50	17.65	108,264	-0.10(-0.56%)
Jan 24, 2008	17.75	18.05	17.20	17.75	98,607	+1.15(+6.93%)
Jan 23, 2008	16.60	16.95	15.99	16.60	141,707	-0.05(-0.30%)
Jan 22, 2008	17.50	17.10	16.50	16.65	112,664	-0.85(-4.86%)
Jan 21, 2008	17.50	18.12	17.50	17.50	88,579	+0.00(+0.00%)
Jan 18, 2008	17.50	18.12	17.50	17.50	88,579	-0.25(-1.41%)
Jan 17, 2008	17.75	18.75	17.75	17.75	167,813	-0.15(-0.84%)
Jan 16, 2008	17.90	18.25	17.75	17.90	49,715	+0.15(+0.85%)
Jan 15, 2008	18.56	18.30	17.55	17.75	143,271	-0.81(-4.36%)
Jan 14, 2008	18.60	18.70	18.45	18.56	82,145	-0.04(-0.22%)
Jan 11, 2008	18.60	18.90	18.57	18.60	105,887	-0.30(-1.59%)
Jan 10, 2008	18.90	19.05	18.65	18.90	83,527	+0.00(+0.00%)
Jan 09, 2008	19.17	19.31	18.80	18.90	61,456	-0.27(-1.41%)
Jan 08, 2008	19.17	19.80	19.17	19.17	63,428	+0.22(+1.16%)
Jan 07, 2008	19.25	19.30	18.65	18.95	109,330	-0.30(-1.56%)
Jan 04, 2008	19.25	19.54	19.25	19.25	139,070	-0.45(-2.28%)
Jan 03, 2008	19.70	20.05	19.65	19.70	77,328	+0.20(+1.03%)
Jan 02, 2008	20.00	20.23	19.50	19.50	135,323	-0.50(-2.50%)
Jan 01, 2008	20.00	20.45	19.90	20.00	114,430	+0.00(+0.00%)
Dec 31, 2007	20.00	20.45	19.90	20.00	114,430	-0.25(-1.23%)
Dec 28, 2007	20.25	20.44	19.95	20.25	67,567	+0.46(+2.32%)
Dec 27, 2007	19.61	20.00	19.75	19.79	159,972	+0.18(+0.92%)
Dec 26, 2007	19.61	19.74	19.40	19.61	91,988	+0.01(+0.05%)
Dec 24, 2007	19.60	19.65	19.45	19.60	72,430	+0.10(+0.51%)
Dec 21, 2007	19.50	19.75	19.40	19.50	153,080	+0.40(+2.09%)
Dec 20, 2007	19.10	19.35	19.05	19.10	145,233	-0.30(-1.55%)
Dec 19, 2007	19.60	19.60	19.25	19.40	144,213	-0.20(-1.02%)
Dec 18, 2007	19.60	19.70	19.35	19.60	135,512	+0.30(+1.55%)
Dec 17, 2007	19.97	19.72	19.30	19.30	100,268	-0.67(-3.36%)
Dec 14, 2007	19.97	20.35	19.90	19.97	166,164	-0.63(-3.06%)
Dec 13, 2007	21.15	20.60	20.30	20.60	106,787	-0.55(-2.60%)
Dec 12, 2007	21.15	21.40	20.99	21.15	193,768	+0.05(+0.24%)
Dec 11, 2007	21.10	21.40	21.05	21.10	724,924	-0.57(-2.63%)
Dec 10, 2007	21.67	21.85	21.56	21.67	77,949	-0.03(-0.14%)
Dec 07, 2007	20.90	22.00	21.40	21.70	193,543	+0.80(+3.83%)

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.