Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	14.60	14.93	14.49	14.84	18,250	+1.03(+7.47%)
Sep 29, 2008	15.08	15.08	13.80	13.80	98,508	-2.04(-12.85%)
Sep 26, 2008	15.66	15.89	15.65	15.84	13,882	-0.28(-1.72%)
Sep 25, 2008	16.02	16.15	16.02	16.12	6,608	+0.32(+2.03%)
Sep 24, 2008	15.87	15.90	15.74	15.80	82,778	-0.01(-0.06%)
Sep 23, 2008	15.99	16.10	15.69	15.81	27,091	-0.41(-2.50%)
Sep 22, 2008	16.53	16.53	16.21	16.21	23,824	-0.45(-2.71%)
Sep 19, 2008	16.65	17.94	16.47	16.66	27,918	+0.85(+5.38%)
Sep 18, 2008	14.96	15.87	14.96	15.81	43,795	+0.62(+4.06%)
Sep 17, 2008	15.52	15.57	15.20	15.20	67,931	-0.73(-4.60%)
Sep 16, 2008	15.55	16.58	15.55	15.93	36,627	-0.12(-0.73%)
Sep 15, 2008	16.16	16.35	16.05	16.05	20,511	-0.83(-4.92%)
Sep 12, 2008	16.61	16.90	16.61	16.88	162,972	+0.31(+1.89%)
Sep 11, 2008	16.24	16.56	16.16	16.56	23,996	-0.16(-0.96%)
Sep 10, 2008	16.67	16.76	16.54	16.72	85,997	+0.49(+3.01%)
Sep 09, 2008	16.64	16.68	16.24	16.24	6,864	-0.49(-2.92%)
Sep 08, 2008	16.81	16.89	16.53	16.72	27,355	+0.63(+3.91%)
Sep 05, 2008	16.04	16.10	15.43	16.09	144,932	-0.02(-0.12%)
Sep 04, 2008	16.75	16.75	16.11	16.11	49,814	-0.78(-4.61%)
Sep 03, 2008	16.82	16.89	16.78	16.89	14,056	-0.09(-0.51%)
Sep 02, 2008	17.19	17.19	16.97	16.98	54,860	-0.17(-0.99%)
Aug 29, 2008	17.23	17.28	17.14	17.15	17,099	+0.05(+0.31%)
Aug 28, 2008	17.08	17.10	17.03	17.10	10,284	+0.19(+1.13%)
Aug 27, 2008	16.85	16.93	16.76	16.91	33,973	+0.02(+0.14%)
Aug 26, 2008	16.94	16.94	16.79	16.88	144,246	+0.17(+1.02%)
Aug 25, 2008	16.95	16.95	16.69	16.71	69,246	-0.15(-0.90%)
Aug 22, 2008	16.91	16.97	16.86	16.86	18,057	+0.04(+0.21%)
Aug 21, 2008	16.67	16.84	16.67	16.83	45,794	+0.12(+0.70%)
Aug 20, 2008	16.67	16.74	16.65	16.71	24,623	+0.18(+1.09%)
Aug 19, 2008	16.56	16.59	16.50	16.53	172,202	-0.35(-2.05%)
Aug 18, 2008	17.09	17.11	16.85	16.88	46,926	-0.16(-0.95%)
Aug 15, 2008	17.04	17.05	16.95	17.04	12,866	-0.05(-0.31%)
Aug 14, 2008	16.97	17.13	16.92	17.09	28,989	-0.25(-1.46%)
Aug 13, 2008	17.39	17.44	17.17	17.34	16,862	-0.41(-2.28%)
Aug 12, 2008	17.86	17.86	17.68	17.75	7,861	-0.08(-0.47%)
Aug 11, 2008	17.79	17.91	17.76	17.83	13,532	+0.14(+0.77%)
Aug 08, 2008	17.36	17.70	17.36	17.70	249,996	+0.14(+0.81%)
Aug 07, 2008	17.86	17.86	17.52	17.55	17,298	-0.59(-3.26%)
Aug 06, 2008	17.93	18.15	17.93	18.15	19,909	-0.03(-0.19%)
Aug 05, 2008	17.93	18.18	17.92	18.18	25,196	+0.41(+2.28%)
Aug 04, 2008	17.93	17.93	17.77	17.77	45,501	-0.19(-1.03%)
Aug 01, 2008	17.91	17.98	17.89	17.96	6,702	-0.09(-0.49%)
Jul 31, 2008	18.12	18.26	17.60	18.05	120,047	-0.30(-1.62%)
Jul 30, 2008	18.20	18.35	18.14	18.35	90,660	+0.28(+1.54%)
Jul 29, 2008	18.07	18.08	17.80	18.07	22,604	+0.07(+0.38%)
Jul 28, 2008	18.20	18.20	17.98	18.00	8,809	-0.36(-1.94%)
Jul 25, 2008	18.34	18.43	18.24	18.36	18,541	-0.09(-0.48%)
Jul 24, 2008	18.82	18.82	18.43	18.44	52,242	-0.24(-1.28%)
Jul 23, 2008	18.68	18.77	18.51	18.68	12,373	+0.39(+2.12%)
Jul 22, 2008	17.98	18.30	17.98	18.30	44,780	+0.20(+1.10%)
Jul 21, 2008	17.34	18.21	17.34	18.10	84,691	+0.26(+1.45%)
Jul 18, 2008	17.42	17.84	17.42	17.84	9,293	+0.14(+0.80%)
Jul 17, 2008	17.59	17.76	17.49	17.70	91,459	+0.44(+2.58%)
Jul 16, 2008	17.07	17.29	16.91	17.25	22,892	+0.02(+0.11%)
Jul 15, 2008	17.21	17.53	16.86	17.23	365,069	-0.38(-2.16%)
Jul 14, 2008	17.74	18.31	17.50	17.61	102,308	-0.09(-0.50%)
Jul 11, 2008	17.75	17.75	17.56	17.70	19,100	-0.36(-1.97%)
Jul 10, 2008	17.83	18.06	17.76	18.06	19,593	+0.30(+1.68%)
Jul 09, 2008	18.12	18.22	17.14	17.76	58,689	-0.31(-1.70%)
Jul 08, 2008	17.82	18.07	17.62	18.07	24,428	+0.04(+0.22%)
Jul 07, 2008	18.06	18.21	17.84	18.03	103,146	+0.21(+1.18%)
Jul 04, 2008	17.83	17.83	17.60	17.82	5,795	+0.00(+0.00%)
Jul 03, 2008	17.83	17.83	17.60	17.82	5,795	+0.19(+1.05%)
Jul 02, 2008	17.97	17.99	17.61	17.63	33,834	-0.42(-2.35%)
Jul 01, 2008	17.79	18.10	17.77	18.06	229,646	-0.21(-1.15%)
Jun 30, 2008	18.16	18.28	18.13	18.27	7,519,354	+0.04(+0.24%)
Jun 27, 2008	18.29	18.29	18.21	18.22	1,906	+0.06(+0.32%)
Jun 26, 2008	18.55	18.55	18.17	18.17	20,626	-0.53(-2.85%)
Jun 25, 2008	19.18	19.18	18.69	18.70	8,275	-0.17(-0.88%)
Jun 24, 2008	18.90	18.97	18.84	18.86	17,103	-0.09(-0.49%)
Jun 23, 2008	19.04	19.04	18.91	18.96	8,891	-0.26(-1.36%)
Jun 20, 2008	19.26	19.33	19.18	19.22	6,215	-0.23(-1.19%)
Jun 19, 2008	19.48	19.49	19.37	19.45	4,019	-0.18(-0.90%)
Jun 18, 2008	19.75	19.75	19.59	19.63	10,579	-0.12(-0.59%)
Jun 17, 2008	19.83	19.83	19.67	19.74	4,087	+0.44(+2.31%)
Jun 16, 2008	19.62	22.73	19.22	19.30	36,726	-0.11(-0.58%)
Jun 13, 2008	19.37	19.46	19.23	19.41	17,158	+0.02(+0.13%)
Jun 12, 2008	19.48	19.63	19.35	19.39	27,371	-0.05(-0.28%)
Jun 11, 2008	19.73	19.73	19.44	19.44	90,597	-0.38(-1.90%)
Jun 10, 2008	19.84	19.90	19.78	19.82	42,339	-0.34(-1.67%)
Jun 09, 2008	20.39	20.43	20.13	20.15	19,622	-0.19(-0.91%)
Jun 06, 2008	20.78	20.78	20.34	20.34	22,669	-0.82(-3.86%)
Jun 05, 2008	20.83	21.17	20.83	21.15	60,241	+0.29(+1.38%)
Jun 04, 2008	20.89	21.01	20.82	20.87	21,783	+0.07(+0.33%)
Jun 03, 2008	21.07	21.07	20.76	20.80	6,778	-0.23(-1.08%)
Jun 02, 2008	21.04	21.11	20.89	21.02	11,169	-0.27(-1.25%)
May 30, 2008	21.19	21.29	21.19	21.29	2,334	+0.14(+0.67%)
May 29, 2008	21.11	21.39	20.89	21.15	16,518	+0.00(+0.02%)
May 28, 2008	21.17	21.17	20.92	21.14	16,749	-0.08(-0.38%)
May 27, 2008	21.73	21.73	20.72	21.22	19,729	+0.07(+0.35%)
May 26, 2008	21.27	21.27	21.08	21.15	2,176	+0.00(+0.00%)
May 23, 2008	21.27	21.27	21.08	21.15	2,176	-0.11(-0.53%)
May 22, 2008	21.63	21.63	21.24	21.26	6,673	+0.04(+0.21%)
May 21, 2008	21.32	21.41	21.22	21.22	3,657	-0.27(-1.27%)
May 20, 2008	21.70	21.70	21.45	21.49	6,491	-0.35(-1.61%)
May 19, 2008	21.93	22.01	21.84	21.84	59,195	-0.24(-1.08%)
May 16, 2008	21.98	22.08	21.98	22.08	8,484	+0.09(+0.40%)
May 15, 2008	22.00	22.02	21.92	21.99	7,640	+0.02(+0.09%)
May 14, 2008	21.86	22.07	21.86	21.97	6,987	+0.20(+0.90%)
May 13, 2008	21.93	21.93	21.73	21.78	24,564	-0.16(-0.72%)
May 12, 2008	21.91	21.94	21.73	21.94	17,013	+0.15(+0.70%)
May 09, 2008	22.27	22.27	21.70	21.78	25,041	-0.32(-1.44%)
May 08, 2008	22.13	22.23	22.00	22.10	17,476	+0.13(+0.58%)
May 07, 2008	22.95	23.93	21.97	21.97	12,711	-0.67(-2.98%)
May 06, 2008	22.44	22.65	22.43	22.65	5,340	+0.11(+0.50%)
May 05, 2008	22.62	22.62	22.48	22.54	26,026	+0.05(+0.22%)
May 02, 2008	22.46	23.68	19.34	22.49	12,772	+0.32(+1.43%)
May 01, 2008	21.88	22.17	21.88	22.17	11,089	+0.10(+0.45%)
Apr 30, 2008	22.16	23.42	22.07	22.07	8,654	-0.03(-0.12%)
Apr 29, 2008	22.18	22.18	22.08	22.10	1,947	-0.04(-0.18%)
Apr 28, 2008	22.10	22.14	22.04	22.14	7,271	+0.28(+1.30%)
Apr 25, 2008	21.88	21.97	21.68	21.85	41,012	+0.10(+0.47%)
Apr 24, 2008	21.74	21.75	21.51	21.75	215,403	+0.01(+0.04%)
Apr 23, 2008	21.81	21.81	21.61	21.74	1,808	+0.23(+1.05%)
Apr 22, 2008	21.70	21.70	21.11	21.52	19,806	-0.21(-0.99%)
Apr 21, 2008	21.97	21.97	21.11	21.73	27,388	+0.05(+0.23%)
Apr 18, 2008	21.58	21.68	21.58	21.68	6,073	+0.23(+1.07%)
Apr 17, 2008	21.39	21.45	20.36	21.45	28,997	+0.09(+0.41%)
Apr 16, 2008	21.09	22.25	21.09	21.36	13,317	+0.46(+2.20%)
Apr 15, 2008	20.99	20.99	20.85	20.90	4,871	+0.08(+0.37%)
Apr 14, 2008	20.52	20.83	20.52	20.83	3,163	-0.06(-0.30%)
Apr 11, 2008	21.00	21.01	20.86	20.89	8,562	-0.25(-1.18%)
Apr 10, 2008	21.94	21.97	21.00	21.14	15,909	-0.09(-0.44%)
Apr 09, 2008	22.22	23.10	20.95	21.23	19,120	-0.60(-2.73%)
Apr 08, 2008	22.26	22.26	21.73	21.83	37,436	-0.04(-0.18%)
Apr 07, 2008	22.42	22.42	21.85	21.87	4,515	+0.08(+0.38%)
Apr 04, 2008	22.45	22.45	21.78	21.78	5,637	-0.10(-0.45%)
Apr 03, 2008	21.53	22.41	21.53	21.88	12,334	+0.11(+0.49%)
Apr 02, 2008	22.45	22.45	21.60	21.77	8,318	+0.33(+1.55%)
Apr 01, 2008	22.11	22.11	21.06	21.44	11,949	+0.26(+1.25%)
Mar 31, 2008	20.90	21.34	20.90	21.18	7,613	+0.41(+1.95%)
Mar 28, 2008	21.26	21.26	19.86	20.77	14,482	+0.51(+2.51%)
Mar 27, 2008	20.20	20.62	20.20	20.27	5,977	-0.17(-0.84%)
Mar 26, 2008	21.22	21.22	20.30	20.44	22,131	-0.49(-2.32%)
Mar 25, 2008	21.38	21.38	20.63	20.92	12,192	+0.59(+2.89%)
Mar 24, 2008	21.05	21.97	20.29	20.33	41,782	-0.70(-3.34%)
Mar 21, 2008	19.93	21.04	19.63	21.04	16,036	+0.00(+0.00%)
Mar 20, 2008	19.93	21.04	19.63	21.04	16,036	+1.48(+7.59%)
Mar 19, 2008	21.25	21.49	19.55	19.55	13,804	-0.96(-4.67%)
Mar 18, 2008	20.46	20.65	20.46	20.51	1,884	+0.34(+1.70%)
Mar 17, 2008	20.17	20.17	19.96	20.17	2,727	+0.29(+1.45%)
Mar 14, 2008	19.69	20.27	19.61	19.88	7,187	-0.09(-0.46%)
Mar 13, 2008	20.92	20.93	19.86	19.97	82,948	-0.24(-1.21%)
Mar 12, 2008	20.45	20.95	20.22	20.22	28,311	-0.22(-1.08%)
Mar 11, 2008	20.02	21.24	20.00	20.44	31,272	+0.63(+3.18%)
Mar 10, 2008	20.71	20.90	19.73	19.81	45,398	-0.85(-4.11%)
Mar 07, 2008	20.98	21.26	20.19	20.66	11,447	-0.21(-0.99%)
Mar 06, 2008	20.89	22.71	20.62	20.86	24,869	+0.20(+0.95%)
Mar 05, 2008	20.40	21.53	20.17	20.67	138,652	+0.10(+0.50%)
Mar 04, 2008	21.13	21.13	19.89	20.56	20,320	-0.36(-1.73%)
Mar 03, 2008	21.99	21.99	20.45	20.92	28,397	-0.17(-0.79%)
Feb 29, 2008	21.32	21.32	20.69	21.09	11,554	-0.72(-3.31%)
Feb 28, 2008	21.01	21.82	20.54	21.81	8,119	+0.01(+0.07%)
Feb 27, 2008	21.68	22.39	21.60	21.80	15,614	+0.30(+1.39%)
Feb 26, 2008	21.51	22.41	21.14	21.50	57,792	+0.46(+2.21%)
Feb 25, 2008	20.68	21.24	20.10	21.04	19,782	+0.31(+1.51%)
Feb 22, 2008	20.68	21.11	20.14	20.72	19,075	-0.04(-0.19%)
Feb 21, 2008	21.86	21.86	20.76	20.76	6,561	-0.56(-2.63%)
Feb 20, 2008	21.65	21.65	21.05	21.32	21,158	+0.01(+0.07%)
Feb 19, 2008	22.04	22.41	21.21	21.31	29,548	+0.13(+0.62%)
Feb 18, 2008	21.06	21.18	21.06	21.18	614	+0.00(+0.00%)
Feb 15, 2008	21.06	21.18	21.06	21.18	614	+0.15(+0.70%)
Feb 14, 2008	22.61	22.61	21.00	21.03	35,264	-0.18(-0.86%)
Feb 13, 2008	21.51	21.51	20.98	21.21	25,088	+0.48(+2.31%)
Feb 12, 2008	22.43	22.43	20.07	20.73	17,361	-0.57(-2.68%)
Feb 11, 2008	20.01	21.78	20.01	21.31	8,789	+0.28(+1.32%)
Feb 08, 2008	23.01	23.01	20.77	21.03	27,975	-0.48(-2.25%)
Feb 07, 2008	21.51	21.52	21.21	21.51	18,590	-0.35(-1.60%)
Feb 06, 2008	22.67	22.67	21.60	21.86	19,604	+0.39(+1.81%)
Feb 05, 2008	22.79	22.95	21.39	21.47	64,435	-1.07(-4.77%)
Feb 04, 2008	22.89	24.63	22.45	22.55	195,056	+0.49(+2.21%)
Feb 01, 2008	23.83	23.83	21.78	22.06	7,878	+0.17(+0.78%)
Jan 31, 2008	21.97	21.97	21.66	21.89	6,346	+0.52(+2.42%)
Jan 30, 2008	21.37	22.26	21.22	21.37	9,370	-0.13(-0.61%)
Jan 29, 2008	23.72	23.72	21.46	21.50	19,389	-0.02(-0.11%)
Jan 28, 2008	19.92	21.54	19.92	21.52	5,650	+0.04(+0.18%)
Jan 25, 2008	23.18	24.42	21.30	21.49	30,728	+0.38(+1.80%)
Jan 24, 2008	20.92	21.11	20.91	21.11	16,358	+1.14(+5.70%)
Jan 23, 2008	19.84	20.05	19.65	19.97	33,412	-0.53(-2.57%)
Jan 22, 2008	19.88	20.55	19.87	20.49	15,008	-0.26(-1.27%)
Jan 21, 2008	22.11	22.11	20.28	20.76	24,568	+0.00(+0.00%)
Jan 18, 2008	22.11	22.11	20.28	20.76	24,568	+0.66(+3.28%)
Jan 17, 2008	21.24	21.38	20.09	20.10	24,975	-0.43(-2.12%)
Jan 16, 2008	21.43	21.47	20.51	20.53	10,525	-0.12(-0.59%)
Jan 15, 2008	21.39	21.39	20.60	20.66	10,695	-0.89(-4.15%)
Jan 14, 2008	20.26	21.58	20.26	21.55	8,246	+0.30(+1.40%)
Jan 11, 2008	21.20	21.33	21.20	21.25	7,810	-0.41(-1.89%)
Jan 10, 2008	22.42	22.42	21.66	21.66	6,684	-0.29(-1.31%)
Jan 09, 2008	22.41	22.46	21.94	21.95	9,573	+0.02(+0.09%)
Jan 08, 2008	22.17	22.22	21.93	21.93	10,671	-0.23(-1.06%)
Jan 07, 2008	22.46	22.51	22.07	22.16	40,258	-0.85(-3.69%)
Jan 04, 2008	23.03	23.18	22.71	23.01	12,975	+0.15(+0.64%)
Jan 03, 2008	23.56	23.56	22.72	22.87	30,603	-0.13(-0.57%)
Jan 02, 2008	23.34	23.34	22.98	23.00	41,301	-0.10(-0.42%)
Jan 01, 2008	23.68	23.68	22.95	23.10	23,216	+0.00(+0.00%)
Dec 31, 2007	23.68	23.68	22.95	23.10	23,216	+0.21(+0.94%)
Dec 28, 2007	22.97	22.97	22.59	22.88	49,193	-0.06(-0.28%)
Dec 27, 2007	23.83	23.93	22.86	22.95	29,362	-0.25(-1.07%)
Dec 26, 2007	26.55	31.85	23.02	23.20	93,941	-0.25(-1.08%)
Dec 24, 2007	25.83	27.84	23.45	23.45	16,812	+0.85(+3.78%)
Dec 21, 2007	22.52	29.14	22.39	22.59	29,857	+0.38(+1.69%)
Dec 20, 2007	23.56	23.56	22.22	22.22	7,826	+0.02(+0.11%)
Dec 19, 2007	28.32	28.32	22.15	22.19	15,338	+0.15(+0.69%)
Dec 18, 2007	21.97	22.13	21.97	22.04	2,711	+0.12(+0.56%)
Dec 17, 2007	25.25	25.25	21.84	21.92	30,328	-1.07(-4.67%)
Dec 14, 2007	23.18	23.18	22.99	22.99	2,887	-0.68(-2.89%)
Dec 13, 2007	24.37	24.37	23.65	23.68	17,742	-0.80(-3.25%)
Dec 12, 2007	24.90	24.90	24.47	24.47	8,232	-0.45(-1.82%)
Dec 11, 2007	24.89	25.26	24.85	24.93	26,497	+0.28(+1.13%)
Dec 10, 2007	24.55	24.65	24.55	24.65	7,329	-0.09(-0.37%)
Dec 07, 2007	24.71	24.74	24.71	24.74	6,594	+0.20(+0.82%)
Dec 06, 2007	24.43	24.54	24.42	24.54	30,697	+0.28(+1.15%)
Dec 05, 2007	24.42	24.42	24.19	24.26	7,245	+0.06(+0.26%)
Dec 04, 2007	24.24	24.24	24.16	24.20	12,102	-0.20(-0.82%)
Dec 03, 2007	24.42	24.42	24.40	24.40	1,433	+0.13(+0.54%)
Nov 30, 2007	24.07	24.27	24.07	24.27	2,539	+0.21(+0.85%)
Nov 29, 2007	24.04	24.06	24.03	24.06	4,128	+0.57(+2.41%)
Nov 28, 2007	23.41	23.50	23.41	23.50	1,093	+0.18(+0.77%)
Nov 27, 2007	23.56	24.46	23.32	23.32	88,125	-0.25(-1.06%)
Nov 26, 2007	23.56	23.57	23.51	23.57	2,131	+0.67(+2.92%)
Nov 23, 2007	22.90	22.90	22.90	22.90	0	+0.00(+0.00%)
Nov 21, 2007	22.90	22.90	22.90	22.90	409	-0.62(-2.64%)
Nov 20, 2007	23.49	23.52	23.49	23.52	1,535	+0.24(+1.05%)

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.