Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.16	18.66	18.05	18.33	268,428	+0.11(+0.62%)
Aug 30, 2010	18.52	18.75	18.21	18.22	198,927	-0.40(-2.15%)
Aug 27, 2010	18.43	18.63	18.18	18.62	299,367	+0.37(+2.01%)
Aug 26, 2010	18.42	18.65	17.96	18.25	579,603	-0.12(-0.65%)
Aug 25, 2010	17.66	18.48	17.59	18.37	320,196	+0.61(+3.43%)
Aug 24, 2010	17.96	18.07	17.53	17.76	320,979	-0.29(-1.59%)
Aug 23, 2010	18.19	18.48	18.00	18.05	289,449	-0.11(-0.62%)
Aug 20, 2010	18.07	18.32	17.90	18.16	991,098	-0.04(-0.20%)
Aug 19, 2010	18.60	18.63	18.14	18.20	459,900	-0.43(-2.29%)
Aug 18, 2010	18.82	18.89	18.53	18.62	882,120	-0.16(-0.87%)
Aug 17, 2010	18.65	19.03	18.49	18.79	472,206	+0.31(+1.70%)
Aug 16, 2010	18.09	18.49	17.87	18.47	464,526	+0.27(+1.48%)
Aug 13, 2010	18.88	18.96	18.17	18.20	648,789	-0.75(-3.94%)
Aug 12, 2010	18.24	19.11	18.24	18.95	879,933	+0.44(+2.40%)
Aug 11, 2010	18.89	19.16	18.50	18.51	460,674	-0.81(-4.18%)
Aug 10, 2010	19.43	19.58	18.84	19.31	678,942	-0.27(-1.36%)
Aug 09, 2010	19.68	19.92	19.40	19.58	354,039	+0.03(+0.17%)
Aug 06, 2010	19.91	20.10	19.27	19.55	571,605	-0.61(-3.03%)
Aug 05, 2010	19.93	20.32	19.70	20.16	222,003	+0.09(+0.47%)
Aug 04, 2010	19.99	20.08	19.82	20.06	317,154	+0.13(+0.65%)
Aug 03, 2010	19.85	20.17	19.75	19.93	344,424	-0.05(-0.23%)
Aug 02, 2010	19.46	20.02	19.30	19.98	567,378	+0.81(+4.23%)
Jul 30, 2010	18.97	19.37	18.91	19.17	334,560	-0.11(-0.59%)
Jul 29, 2010	19.45	19.60	19.00	19.28	298,929	-0.10(-0.50%)
Jul 28, 2010	19.64	19.85	19.25	19.38	235,464	-0.39(-1.97%)
Jul 27, 2010	19.92	20.12	19.66	19.77	247,809	-0.07(-0.37%)
Jul 26, 2010	19.41	19.84	19.37	19.84	486,366	+0.44(+2.25%)
Jul 23, 2010	19.32	19.51	19.22	19.41	503,250	+0.05(+0.28%)
Jul 22, 2010	19.00	19.41	18.61	19.35	276,645	+0.66(+3.53%)
Jul 21, 2010	18.97	19.08	18.52	18.69	324,990	-0.13(-0.71%)
Jul 20, 2010	18.20	18.88	18.10	18.83	148,461	+0.43(+2.32%)
Jul 19, 2010	18.27	18.43	17.95	18.40	207,459	+0.18(+0.97%)
Jul 16, 2010	18.79	19.01	18.16	18.22	323,550	-0.75(-3.97%)
Jul 15, 2010	19.71	19.71	18.79	18.98	626,454	-0.65(-3.33%)
Jul 14, 2010	19.91	19.96	19.55	19.63	331,470	-0.39(-1.95%)
Jul 13, 2010	19.88	20.20	19.81	20.02	477,393	+0.36(+1.85%)
Jul 12, 2010	19.83	20.09	19.44	19.66	212,097	-0.29(-1.44%)
Jul 09, 2010	19.70	19.97	19.62	19.94	330,159	+0.26(+1.34%)
Jul 08, 2010	19.67	19.75	18.96	19.68	386,040	+0.16(+0.80%)
Jul 07, 2010	19.16	19.58	18.82	19.52	798,510	+0.48(+2.54%)
Jul 06, 2010	19.06	19.54	18.76	19.04	710,316	+0.29(+1.53%)
Jul 02, 2010	18.33	18.88	18.24	18.75	710,646	+0.58(+3.21%)
Jul 01, 2010	17.78	18.37	17.67	18.17	869,244	+0.44(+2.48%)
Jun 30, 2010	17.84	18.20	17.60	17.73	221,205	-0.16(-0.88%)
Jun 29, 2010	18.24	18.42	17.70	17.89	255,840	-0.92(-4.89%)
Jun 25, 2010	18.79	18.96	18.54	18.81	389,832	+0.05(+0.25%)
Jun 24, 2010	19.20	19.30	18.67	18.76	340,668	-0.63(-3.25%)
Jun 23, 2010	19.55	19.62	19.05	19.39	127,575	-0.17(-0.85%)
Jun 22, 2010	19.95	20.17	19.50	19.56	290,871	-0.27(-1.34%)
Jun 21, 2010	20.08	20.33	19.68	19.82	298,875	-0.04(-0.20%)
Jun 18, 2010	20.04	20.08	19.69	19.86	311,379	-0.08(-0.40%)
Jun 17, 2010	20.00	20.27	19.77	19.94	189,087	+0.01(+0.03%)
Jun 16, 2010	19.64	20.04	19.41	19.94	316,737	+0.12(+0.62%)
Jun 15, 2010	19.33	19.83	19.02	19.81	341,793	+0.52(+2.68%)
Jun 14, 2010	19.10	19.33	18.95	19.30	327,624	+0.44(+2.32%)
Jun 11, 2010	18.36	18.94	18.21	18.86	186,702	+0.33(+1.78%)
Jun 10, 2010	18.12	18.55	18.12	18.53	165,156	+0.63(+3.54%)
Jun 09, 2010	18.24	18.35	17.78	17.90	257,130	-0.15(-0.85%)
Jun 08, 2010	17.92	18.09	17.73	18.05	341,358	+0.16(+0.89%)
Jun 07, 2010	18.24	18.35	17.84	17.89	478,383	-0.32(-1.75%)
Jun 04, 2010	18.66	18.78	18.15	18.21	374,310	-0.80(-4.22%)
Jun 03, 2010	18.65	19.06	18.61	19.01	216,468	+0.25(+1.35%)
Jun 02, 2010	18.36	18.76	18.28	18.76	236,136	+0.41(+2.25%)

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.