Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	14.40	14.61	14.12	14.46	287,955	+0.49(+3.50%)
Sep 29, 2008	15.38	15.38	13.95	13.97	97,367	-1.62(-10.39%)
Sep 26, 2008	16.29	16.29	15.39	15.59	0	-0.30(-1.86%)
Sep 25, 2008	15.75	16.05	15.56	15.89	61,794	+0.21(+1.35%)
Sep 24, 2008	15.74	15.76	15.47	15.68	237,273	+0.14(+0.92%)
Sep 23, 2008	15.69	15.82	15.40	15.53	163,558	-0.48(-3.02%)
Sep 22, 2008	16.29	16.29	15.38	16.02	34,094	-0.12(-0.73%)
Sep 19, 2008	16.28	16.38	15.56	16.13	0	+0.91(+5.97%)
Sep 18, 2008	14.53	15.23	14.07	15.23	378,997	+0.41(+2.80%)
Sep 17, 2008	15.27	15.27	14.75	14.81	69,683	-0.66(-4.28%)
Sep 16, 2008	15.12	15.54	15.12	15.47	78,518	-0.11(-0.70%)
Sep 15, 2008	15.74	15.87	15.57	15.58	34,768	-0.79(-4.85%)
Sep 12, 2008	16.10	16.42	16.10	16.38	33,395	+0.26(+1.59%)
Sep 11, 2008	15.91	16.12	15.76	16.12	17,530	-0.13(-0.82%)
Sep 10, 2008	15.83	16.42	15.70	16.25	31,556	+0.37(+2.33%)
Sep 09, 2008	16.16	16.40	15.88	15.88	184,809	-0.44(-2.69%)
Sep 08, 2008	16.76	16.76	16.22	16.32	72,423	+0.42(+2.67%)
Sep 05, 2008	15.87	15.90	15.70	15.90	0	+0.06(+0.37%)
Sep 04, 2008	16.42	16.42	15.80	15.84	71,097	-0.76(-4.58%)
Sep 03, 2008	16.66	16.68	16.51	16.60	17,799	-0.14(-0.86%)
Sep 02, 2008	16.67	16.99	16.67	16.74	53,850	-0.12(-0.71%)
Aug 29, 2008	16.85	16.97	16.72	16.86	41,493	+0.07(+0.42%)
Aug 28, 2008	16.61	17.05	16.51	16.79	126,128	+0.24(+1.46%)
Aug 27, 2008	16.54	16.55	16.44	16.55	75,614	+0.08(+0.51%)
Aug 26, 2008	16.42	16.51	16.34	16.47	33,531	+0.16(+0.97%)
Aug 25, 2008	16.49	16.54	16.31	16.31	20,882	-0.11(-0.69%)
Aug 22, 2008	16.42	16.54	16.38	16.42	32,555	-0.02(-0.12%)
Aug 21, 2008	16.42	16.46	16.29	16.44	32,471	-0.02(-0.15%)
Aug 20, 2008	16.43	16.47	16.32	16.47	44,727	+0.22(+1.37%)
Aug 19, 2008	16.46	16.46	16.21	16.24	65,818	-0.43(-2.58%)
Aug 18, 2008	16.95	17.02	16.59	16.67	25,690	-0.12(-0.74%)
Aug 15, 2008	16.46	16.85	16.46	16.80	0	-0.03(-0.20%)
Aug 14, 2008	16.86	16.95	16.74	16.83	75,579	-0.23(-1.33%)
Aug 13, 2008	16.91	17.14	16.88	17.06	32,903	-0.37(-2.12%)
Aug 12, 2008	18.09	18.09	16.87	17.43	168,189	-0.11(-0.62%)
Aug 11, 2008	17.46	17.69	17.42	17.54	375,017	+0.21(+1.20%)
Aug 08, 2008	17.29	17.41	16.86	17.33	40,737	+0.02(+0.11%)
Aug 07, 2008	17.53	17.53	17.30	17.31	17,270	-0.47(-2.64%)
Aug 06, 2008	17.53	17.78	17.53	17.78	25,743	+0.09(+0.53%)
Aug 05, 2008	18.12	18.12	17.53	17.68	18,178	+0.32(+1.82%)
Aug 04, 2008	17.53	17.53	17.29	17.37	16,440	-0.26(-1.48%)
Aug 01, 2008	17.93	17.93	17.57	17.63	17,082	-0.00(-0.03%)
Jul 31, 2008	17.68	17.86	17.64	17.64	47,359	-0.19(-1.08%)
Jul 30, 2008	17.73	17.87	17.72	17.83	44,600	+0.16(+0.89%)
Jul 29, 2008	17.67	17.67	17.32	17.67	47,626	+0.04(+0.25%)
Jul 28, 2008	18.09	18.09	17.60	17.63	23,794	-0.26(-1.44%)
Jul 25, 2008	17.94	18.09	17.70	17.88	47,905	-0.27(-1.50%)
Jul 24, 2008	18.27	18.34	18.10	18.15	45,197	+0.01(+0.05%)
Jul 23, 2008	18.08	18.37	18.08	18.14	116,511	+0.22(+1.24%)
Jul 22, 2008	17.68	17.92	17.65	17.92	21,595	+0.00(+0.00%)
Jul 21, 2008	18.19	18.19	17.81	17.92	78,066	+0.43(+2.48%)
Jul 18, 2008	17.13	17.59	17.13	17.49	67,538	+0.21(+1.20%)
Jul 17, 2008	16.09	17.66	16.09	17.28	79,577	+0.43(+2.58%)
Jul 16, 2008	17.33	17.33	16.45	16.85	101,857	+0.23(+1.40%)
Jul 15, 2008	16.94	16.94	16.39	16.61	77,552	-0.33(-1.95%)
Jul 14, 2008	17.43	17.43	16.90	16.94	144,999	-0.22(-1.27%)
Jul 11, 2008	17.58	17.58	16.88	17.16	253,182	-0.33(-1.86%)
Jul 10, 2008	17.61	17.61	17.31	17.49	199,229	+0.03(+0.17%)
Jul 09, 2008	17.71	17.82	17.45	17.46	18,243	-0.17(-0.95%)
Jul 08, 2008	17.71	17.74	17.39	17.63	59,556	-0.20(-1.11%)
Jul 07, 2008	17.66	18.04	17.23	17.82	162,485	+0.00(+0.00%)
Jul 04, 2008	17.52	17.88	17.52	17.82	25,340	+0.00(+0.00%)
Jul 03, 2008	17.52	17.88	17.52	17.82	25,340	+0.30(+1.69%)
Jul 02, 2008	17.81	17.92	17.53	17.53	42,066	-0.33(-1.82%)

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.