Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.09	18.14	17.98	18.03	47,575	-0.02(-0.11%)
Aug 30, 2010	18.26	18.26	18.05	18.05	36,655	-0.15(-0.85%)
Aug 27, 2010	18.20	18.22	17.90	18.20	64,146	+0.22(+1.25%)
Aug 26, 2010	18.20	18.20	17.95	17.98	22,095	-0.11(-0.60%)
Aug 25, 2010	17.91	18.12	17.89	18.09	31,431	+0.15(+0.86%)
Aug 24, 2010	18.04	18.04	17.88	17.93	60,967	-0.30(-1.65%)
Aug 23, 2010	18.24	18.39	18.22	18.23	57,822	+0.04(+0.23%)
Aug 20, 2010	18.22	18.22	18.10	18.19	31,156	-0.07(-0.40%)
Aug 19, 2010	18.53	18.60	18.21	18.26	64,925	-0.36(-1.91%)
Aug 18, 2010	18.60	18.70	18.50	18.62	86,144	+0.07(+0.37%)
Aug 17, 2010	18.48	18.63	18.44	18.55	49,656	+0.11(+0.61%)
Aug 16, 2010	18.34	18.48	18.26	18.44	95,370	+0.05(+0.25%)
Aug 13, 2010	18.39	18.48	18.35	18.39	41,237	-0.10(-0.52%)
Aug 12, 2010	18.25	18.49	18.25	18.49	56,874	+0.11(+0.62%)
Aug 11, 2010	18.60	18.60	18.34	18.37	317,354	-0.57(-3.01%)
Aug 10, 2010	18.69	18.98	18.65	18.94	64,371	+0.09(+0.49%)
Aug 09, 2010	18.83	18.88	18.77	18.85	106,199	+0.05(+0.25%)
Aug 06, 2010	18.80	18.80	18.53	18.80	60,032	+0.16(+0.85%)
Aug 05, 2010	18.57	18.70	18.56	18.65	189,742	-0.00(-0.02%)
Aug 04, 2010	18.55	18.65	18.48	18.65	87,016	+0.18(+0.96%)
Aug 03, 2010	18.34	18.56	18.34	18.47	43,997	+0.13(+0.70%)
Aug 02, 2010	18.21	18.37	18.21	18.34	1,210,829	+0.31(+1.73%)
Jul 30, 2010	18.03	18.10	17.81	18.03	262,936	+0.02(+0.11%)
Jul 29, 2010	18.12	18.17	17.92	18.01	83,855	+0.07(+0.37%)
Jul 28, 2010	18.10	18.13	17.91	17.95	135,200	-0.15(-0.81%)
Jul 27, 2010	18.21	18.21	18.01	18.09	128,184	-0.05(-0.26%)
Jul 26, 2010	17.98	18.15	17.98	18.14	69,622	+0.20(+1.10%)
Jul 23, 2010	17.93	17.99	17.79	17.94	74,517	-0.05(-0.28%)
Jul 22, 2010	18.00	18.15	17.97	17.99	69,691	+0.22(+1.26%)
Jul 21, 2010	18.15	18.15	17.75	17.77	213,872	-0.37(-2.07%)
Jul 20, 2010	17.97	18.16	17.93	18.14	96,458	-0.06(-0.32%)
Jul 19, 2010	18.18	18.26	18.15	18.20	21,458	+0.12(+0.64%)
Jul 16, 2010	18.09	18.48	18.09	18.09	100,809	-0.44(-2.39%)
Jul 15, 2010	18.51	18.53	18.40	18.53	151,393	+0.10(+0.56%)
Jul 14, 2010	18.31	18.47	18.29	18.43	57,104	+0.04(+0.23%)
Jul 13, 2010	18.36	18.45	18.35	18.38	348,104	+0.18(+1.00%)
Jul 12, 2010	18.21	18.24	18.12	18.20	81,494	-0.04(-0.23%)
Jul 09, 2010	18.24	18.26	18.14	18.24	30,367	+0.03(+0.15%)
Jul 08, 2010	18.13	18.24	18.07	18.22	32,228	+0.14(+0.77%)
Jul 07, 2010	17.89	18.09	17.77	18.08	144,574	+0.31(+1.74%)
Jul 06, 2010	17.88	17.90	17.64	17.77	377,379	+0.10(+0.57%)
Jul 02, 2010	17.67	17.77	17.55	17.67	342,743	+0.05(+0.26%)
Jul 01, 2010	17.69	17.71	17.41	17.62	172,487	-0.09(-0.51%)
Jun 30, 2010	17.75	17.93	17.64	17.71	85,639	-0.09(-0.49%)
Jun 29, 2010	17.94	17.94	17.68	17.80	344,855	-0.36(-1.99%)
Jun 25, 2010	18.16	18.23	18.02	18.16	66,186	+0.05(+0.29%)
Jun 24, 2010	18.19	18.22	18.05	18.11	89,711	-0.11(-0.59%)
Jun 23, 2010	18.18	18.26	18.04	18.22	88,994	+0.05(+0.28%)
Jun 22, 2010	18.40	18.46	18.14	18.17	79,884	-0.15(-0.80%)
Jun 21, 2010	18.55	18.55	18.22	18.31	114,378	+0.26(+1.45%)
Jun 18, 2010	18.05	18.11	18.03	18.05	32,704	-0.12(-0.67%)
Jun 17, 2010	18.14	18.19	18.01	18.17	65,182	+0.05(+0.29%)
Jun 16, 2010	17.94	18.16	17.94	18.12	283,490	+0.03(+0.17%)
Jun 15, 2010	17.92	18.09	17.90	18.09	208,708	+0.36(+2.05%)
Jun 14, 2010	17.91	17.94	17.73	17.73	607,096	+0.01(+0.06%)
Jun 11, 2010	17.46	17.75	17.46	17.72	93,565	+0.09(+0.49%)
Jun 10, 2010	17.54	17.64	17.46	17.63	67,586	+0.40(+2.35%)
Jun 09, 2010	17.28	17.41	17.13	17.23	361,895	-0.00(-0.00%)
Jun 08, 2010	17.32	17.32	17.03	17.23	405,594	+0.04(+0.24%)
Jun 07, 2010	17.33	17.39	17.18	17.18	168,340	-0.02(-0.11%)
Jun 04, 2010	17.20	17.54	17.15	17.20	109,287	-0.55(-3.10%)
Jun 03, 2010	17.90	17.90	17.63	17.75	212,001	+0.03(+0.19%)
Jun 02, 2010	17.39	17.72	17.35	17.72	480,724	+0.48(+2.78%)

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.