Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.25	17.49	16.96	17.45	154,647	+0.73(+4.36%)
Sep 29, 2008	17.79	17.79	16.69	16.72	43,971	-2.07(-10.99%)
Sep 26, 2008	18.38	18.78	18.28	18.78	0	-0.04(-0.23%)
Sep 25, 2008	18.84	18.89	18.63	18.83	46,761	+0.40(+2.15%)
Sep 24, 2008	18.43	18.63	18.30	18.43	93,805	+0.00(+0.02%)
Sep 23, 2008	18.73	18.83	18.37	18.43	106,654	-0.48(-2.52%)
Sep 22, 2008	19.36	19.36	18.78	18.90	33,816	-0.35(-1.79%)
Sep 19, 2008	19.79	19.85	19.04	19.25	0	+0.76(+4.12%)
Sep 18, 2008	18.07	18.66	17.61	18.49	203,440	+0.70(+3.94%)
Sep 17, 2008	18.37	18.37	17.58	17.79	112,275	-0.95(-5.09%)
Sep 16, 2008	18.42	19.16	18.26	18.74	71,163	-0.27(-1.41%)
Sep 15, 2008	18.77	19.43	18.77	19.01	69,404	-0.62(-3.18%)
Sep 12, 2008	19.46	19.78	19.46	19.63	38,960	+0.30(+1.56%)
Sep 11, 2008	19.24	19.44	18.83	19.33	283,143	-0.28(-1.42%)
Sep 10, 2008	19.60	19.74	19.43	19.61	33,214	+0.46(+2.40%)
Sep 09, 2008	19.43	19.72	18.92	19.15	76,245	-0.38(-1.94%)
Sep 08, 2008	19.79	19.80	19.38	19.53	103,814	+0.70(+3.69%)
Sep 05, 2008	18.73	18.94	18.55	18.83	0	-0.28(-1.46%)
Sep 04, 2008	19.51	19.51	18.95	19.11	58,916	-0.69(-3.49%)
Sep 03, 2008	19.85	19.88	19.62	19.80	28,134	-0.11(-0.58%)
Sep 02, 2008	19.98	20.20	19.89	19.92	46,505	-0.09(-0.47%)
Aug 29, 2008	20.26	20.27	19.97	20.01	44,269	+0.13(+0.66%)
Aug 28, 2008	19.93	20.00	19.79	19.88	38,409	+0.24(+1.20%)
Aug 27, 2008	19.57	19.80	19.57	19.64	51,127	-0.09(-0.47%)
Aug 26, 2008	19.76	19.85	19.59	19.74	43,024	+0.22(+1.11%)
Aug 25, 2008	19.90	19.90	19.50	19.52	68,016	-0.29(-1.48%)
Aug 22, 2008	19.63	19.82	19.62	19.81	28,132	+0.24(+1.23%)
Aug 21, 2008	19.55	19.77	19.46	19.57	73,401	+0.01(+0.06%)
Aug 20, 2008	19.68	19.68	19.48	19.56	17,756	+0.21(+1.08%)
Aug 19, 2008	19.41	19.52	19.27	19.35	37,098	-0.39(-2.00%)
Aug 18, 2008	20.02	20.24	19.66	19.75	76,037	-0.27(-1.34%)
Aug 15, 2008	20.01	20.10	19.86	20.02	0	+0.11(+0.58%)
Aug 14, 2008	19.99	20.15	19.83	19.90	25,034	-0.40(-1.95%)
Aug 13, 2008	20.66	20.72	20.12	20.30	42,828	-0.48(-2.31%)
Aug 12, 2008	20.82	20.98	20.61	20.78	48,009	+0.03(+0.16%)
Aug 11, 2008	20.74	21.00	20.74	20.75	22,287	+0.14(+0.66%)
Aug 08, 2008	20.43	20.72	20.32	20.61	30,167	+0.04(+0.19%)
Aug 07, 2008	20.75	20.83	20.53	20.57	74,219	-0.49(-2.33%)
Aug 06, 2008	21.05	21.06	20.89	21.06	46,728	-0.17(-0.78%)
Aug 05, 2008	20.84	21.23	20.84	21.23	60,324	+0.54(+2.62%)
Aug 04, 2008	20.86	20.86	20.65	20.69	43,371	-0.31(-1.46%)
Aug 01, 2008	21.19	21.19	20.88	20.99	32,301	-0.12(-0.57%)
Jul 31, 2008	21.13	21.34	21.02	21.11	31,230	-0.25(-1.15%)
Jul 30, 2008	21.30	21.44	21.23	21.36	53,166	+0.27(+1.27%)
Jul 29, 2008	21.09	21.12	20.78	21.09	30,372	+0.15(+0.71%)
Jul 28, 2008	21.24	21.33	20.84	20.94	54,950	-0.40(-1.87%)
Jul 25, 2008	21.42	21.42	21.23	21.34	29,753	-0.20(-0.92%)
Jul 24, 2008	21.95	21.95	21.49	21.54	120,924	-0.13(-0.58%)
Jul 23, 2008	21.90	21.90	21.65	21.67	68,024	+0.42(+1.96%)
Jul 22, 2008	21.10	21.25	20.88	21.25	74,769	-0.06(-0.28%)
Jul 21, 2008	21.18	21.34	21.06	21.31	166,909	+0.59(+2.86%)
Jul 18, 2008	20.82	20.84	20.54	20.72	64,557	+0.14(+0.67%)
Jul 17, 2008	20.52	20.71	20.27	20.58	119,414	+0.44(+2.20%)
Jul 16, 2008	19.81	20.24	19.73	20.14	50,094	+0.16(+0.82%)
Jul 15, 2008	20.04	20.27	19.67	19.97	71,295	-0.35(-1.70%)
Jul 14, 2008	20.79	20.79	20.31	20.32	40,401	-0.30(-1.44%)
Jul 11, 2008	20.51	20.70	20.23	20.61	76,070	-0.27(-1.31%)
Jul 10, 2008	20.81	20.98	20.76	20.89	27,936	+0.12(+0.58%)
Jul 09, 2008	21.29	21.29	20.63	20.77	87,702	-0.27(-1.28%)
Jul 08, 2008	20.89	21.06	20.71	21.04	40,359	-0.09(-0.44%)
Jul 07, 2008	21.36	21.36	20.90	21.13	43,234	+0.14(+0.65%)
Jul 04, 2008	21.03	21.09	20.90	20.99	31,963	+0.00(+0.00%)
Jul 03, 2008	21.03	21.09	20.90	20.99	31,963	+0.27(+1.32%)
Jul 02, 2008	21.22	21.22	20.60	20.72	60,094	-0.46(-2.17%)

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.