Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	14.25	20.67	14.25	15.36	90,870	+0.67(+4.58%)
Sep 29, 2008	16.78	16.78	14.22	14.68	35,692	-1.49(-9.22%)
Sep 26, 2008	16.38	17.25	16.12	16.18	0	-0.45(-2.73%)
Sep 25, 2008	15.87	16.89	15.87	16.63	65,850	+0.28(+1.68%)
Sep 24, 2008	16.61	16.70	15.68	16.35	81,002	-0.03(-0.16%)
Sep 23, 2008	16.64	17.76	15.95	16.38	121,371	-0.52(-3.10%)
Sep 22, 2008	18.44	18.44	16.57	16.90	65,550	-1.01(-5.64%)
Sep 19, 2008	17.09	18.85	16.96	17.92	0	+1.80(+11.18%)
Sep 18, 2008	16.94	18.54	15.48	16.11	329,435	+0.46(+2.92%)
Sep 17, 2008	14.96	16.00	14.96	15.66	91,811	+0.08(+0.53%)
Sep 16, 2008	16.10	16.57	15.21	15.57	41,489	-0.77(-4.74%)
Sep 15, 2008	15.64	18.65	15.64	16.35	55,435	-0.09(-0.55%)
Sep 12, 2008	16.25	16.45	16.24	16.44	2,817	+0.53(+3.34%)
Sep 11, 2008	15.77	16.64	15.77	15.91	12,034	-0.31(-1.93%)
Sep 10, 2008	16.09	16.22	16.09	16.22	2,438	+0.06(+0.40%)
Sep 09, 2008	16.48	16.70	16.16	16.16	18,410	-0.35(-2.13%)
Sep 08, 2008	17.21	17.21	16.28	16.51	14,144	+0.13(+0.78%)
Sep 05, 2008	16.23	16.38	16.23	16.38	0	-0.24(-1.46%)
Sep 04, 2008	16.67	16.74	16.55	16.62	6,750	-0.26(-1.52%)
Sep 03, 2008	17.21	17.27	16.87	16.88	9,719	-0.52(-2.98%)
Sep 02, 2008	17.38	17.58	17.38	17.40	5,069	+0.07(+0.41%)
Aug 29, 2008	18.20	18.20	17.33	17.33	50,701	-0.40(-2.24%)
Aug 28, 2008	17.90	17.92	17.72	17.72	10,225	-0.19(-1.04%)
Aug 27, 2008	17.40	18.11	17.34	17.91	88,385	+0.61(+3.55%)
Aug 26, 2008	17.32	17.32	17.28	17.30	11,118	-0.13(-0.73%)
Aug 25, 2008	17.32	17.45	17.14	17.42	21,405	-0.04(-0.26%)
Aug 22, 2008	17.46	17.53	17.27	17.47	22,503	+0.31(+1.79%)
Aug 21, 2008	17.21	17.53	16.73	17.16	32,351	+0.13(+0.75%)
Aug 20, 2008	17.05	17.16	16.96	17.03	18,606	+0.04(+0.23%)
Aug 19, 2008	16.73	16.99	16.73	16.99	10,003	-0.15(-0.90%)
Aug 18, 2008	17.33	17.77	17.15	17.15	8,949	+0.05(+0.28%)
Aug 15, 2008	17.40	17.40	17.10	17.10	0	-0.30(-1.71%)
Aug 14, 2008	18.25	18.25	17.40	17.40	3,972	-0.24(-1.38%)
Aug 13, 2008	17.53	18.38	17.40	17.64	21,191	-0.03(-0.18%)
Aug 12, 2008	17.67	17.79	17.60	17.67	11,491	-0.11(-0.61%)
Aug 11, 2008	17.66	17.86	17.63	17.78	12,793	+0.03(+0.18%)
Aug 08, 2008	17.27	17.83	17.27	17.75	3,899	+0.01(+0.07%)
Aug 07, 2008	17.92	17.92	17.73	17.74	3,097	-0.34(-1.87%)
Aug 06, 2008	18.59	18.59	17.88	18.07	7,525	+0.22(+1.25%)
Aug 05, 2008	17.82	17.87	17.34	17.85	24,107	+0.13(+0.76%)
Aug 04, 2008	17.73	17.73	17.72	17.72	1,120	-0.01(-0.04%)
Aug 01, 2008	18.85	18.85	17.53	17.72	16,219	-0.38(-2.12%)
Jul 31, 2008	18.30	18.30	18.11	18.11	8,772	-0.08(-0.46%)
Jul 30, 2008	17.30	18.31	17.30	18.19	11,316	+0.17(+0.96%)
Jul 29, 2008	18.02	18.24	17.45	18.02	43,024	-0.16(-0.88%)
Jul 28, 2008	18.86	18.86	18.16	18.18	10,078	-0.15(-0.80%)
Jul 25, 2008	18.34	18.61	18.33	18.33	9,689	-0.02(-0.12%)
Jul 24, 2008	18.72	18.72	18.33	18.35	5,626	-0.56(-2.96%)
Jul 23, 2008	18.66	19.05	18.66	18.91	25,631	+0.26(+1.37%)
Jul 22, 2008	18.60	18.65	18.58	18.65	4,688	-0.06(-0.34%)
Jul 21, 2008	19.23	19.30	18.55	18.72	14,716	+0.29(+1.56%)
Jul 18, 2008	18.24	18.46	18.24	18.43	10,158	+0.03(+0.17%)
Jul 17, 2008	18.64	19.02	18.38	18.40	18,829	+0.31(+1.70%)
Jul 16, 2008	17.53	18.09	17.53	18.09	7,165	+0.10(+0.53%)
Jul 15, 2008	17.88	18.02	17.88	17.99	11,721	-0.20(-1.12%)
Jul 14, 2008	17.97	18.45	17.97	18.20	3,428	-0.22(-1.18%)
Jul 11, 2008	18.35	18.41	18.28	18.41	4,063	-0.04(-0.24%)
Jul 10, 2008	18.40	18.46	18.27	18.46	9,447	-0.16(-0.86%)
Jul 09, 2008	18.56	19.68	18.56	18.62	14,892	-0.06(-0.34%)
Jul 08, 2008	18.28	18.93	18.12	18.68	35,805	+0.24(+1.28%)
Jul 07, 2008	17.82	18.45	17.04	18.45	11,702	+0.22(+1.23%)
Jul 04, 2008	18.24	18.24	18.09	18.22	3,438	+0.00(+0.00%)
Jul 03, 2008	18.24	18.24	18.09	18.22	3,438	-0.34(-1.83%)
Jul 02, 2008	18.73	18.73	18.56	18.56	1,617	-0.19(-0.99%)

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.