Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.65	18.72	18.37	18.65	79,778	+0.07(+0.36%)
Aug 30, 2010	18.77	18.78	18.54	18.59	16,816,266	-0.17(-0.91%)
Aug 27, 2010	18.76	18.77	18.38	18.76	29,440,530	+0.35(+1.92%)
Aug 26, 2010	18.40	18.54	18.36	18.40	51,259	-0.10(-0.52%)
Aug 25, 2010	18.51	18.61	18.39	18.50	11,263	-0.09(-0.49%)
Aug 24, 2010	18.42	18.68	18.42	18.59	133,969	+0.02(+0.11%)
Aug 23, 2010	18.54	18.66	18.51	18.57	22,815,012	+0.10(+0.54%)
Aug 20, 2010	18.34	18.52	18.34	18.47	28,838,230	+0.01(+0.04%)
Aug 19, 2010	18.61	18.61	18.36	18.46	1,502,278	-0.19(-1.00%)
Aug 18, 2010	18.74	18.74	18.57	18.65	206,460	-0.09(-0.50%)
Aug 17, 2010	18.71	18.84	18.54	18.74	223,371	+0.08(+0.43%)
Aug 16, 2010	18.54	18.68	18.41	18.66	20,812,584	+0.05(+0.27%)
Aug 13, 2010	18.61	18.70	18.49	18.61	22,339,278	+0.01(+0.07%)
Aug 12, 2010	18.55	18.66	18.49	18.60	28,118,954	-0.12(-0.62%)
Aug 11, 2010	18.78	18.95	18.70	18.72	554,812	-0.25(-1.34%)
Aug 10, 2010	18.92	18.97	18.88	18.97	22,945,682	-0.10(-0.54%)
Aug 09, 2010	18.83	19.17	18.82	19.07	28,041,470	+0.12(+0.63%)
Aug 06, 2010	18.95	18.97	18.59	18.95	27,082,954	+0.13(+0.67%)
Aug 05, 2010	18.84	18.84	18.64	18.83	22,495,500	-0.06(-0.32%)
Aug 04, 2010	18.88	18.94	18.77	18.89	104,138	+0.06(+0.30%)
Aug 03, 2010	18.79	18.88	18.72	18.83	16,731	-0.01(-0.05%)
Aug 02, 2010	18.64	18.87	18.59	18.84	47,963,300	+0.43(+2.36%)
Jul 30, 2010	18.41	18.47	18.18	18.41	25,011,284	+0.04(+0.22%)
Jul 29, 2010	18.40	18.47	18.26	18.37	41,603	+0.04(+0.20%)
Jul 28, 2010	18.33	18.44	18.29	18.33	5,039	-0.06(-0.31%)
Jul 27, 2010	18.39	18.45	18.31	18.39	46,433	+0.04(+0.20%)
Jul 26, 2010	18.31	18.36	18.27	18.35	19,919,442	+0.06(+0.35%)
Jul 23, 2010	18.10	18.31	18.02	18.29	24,218,616	+0.16(+0.90%)
Jul 22, 2010	18.04	18.26	18.03	18.12	56,020	+0.06(+0.33%)
Jul 21, 2010	17.87	18.30	17.79	18.06	54,439,104	+0.28(+1.58%)
Jul 20, 2010	17.78	17.82	17.34	17.78	29,251,110	+0.32(+1.86%)
Jul 19, 2010	17.55	17.56	17.38	17.46	17,017,602	-0.03(-0.19%)
Jul 16, 2010	17.49	17.73	17.44	17.49	29,288,192	-0.14(-0.80%)
Jul 15, 2010	17.61	17.68	17.47	17.63	22,412,272	-0.01(-0.06%)
Jul 14, 2010	17.55	17.67	17.51	17.64	80,170	+0.03(+0.19%)
Jul 13, 2010	17.61	17.68	17.57	17.61	74,263	+0.09(+0.51%)
Jul 12, 2010	17.42	17.52	17.35	17.52	16,123,827	+0.02(+0.10%)
Jul 09, 2010	17.50	17.53	17.39	17.50	19,384,198	-0.01(-0.04%)
Jul 08, 2010	17.26	17.51	17.22	17.51	182,121	+0.32(+1.85%)
Jul 07, 2010	16.88	17.23	16.80	17.19	35,150,856	+0.35(+2.06%)
Jul 06, 2010	16.90	16.93	16.71	16.84	22,719	+0.13(+0.76%)
Jul 02, 2010	16.72	16.85	16.65	16.72	24,358,764	+0.01(+0.04%)
Jul 01, 2010	16.80	16.80	16.52	16.71	38,969,576	-0.03(-0.18%)
Jun 30, 2010	16.74	16.89	16.70	16.74	73,233	-0.04(-0.26%)
Jun 29, 2010	16.89	17.02	16.73	16.78	54,059	-0.00(-0.02%)
Jun 25, 2010	16.79	17.34	16.79	16.79	86,784,168	-0.51(-2.97%)
Jun 24, 2010	17.30	17.53	17.26	17.30	560,235	-0.15(-0.84%)
Jun 23, 2010	17.55	17.58	17.37	17.45	31,016,144	-0.07(-0.42%)
Jun 22, 2010	17.52	17.73	17.51	17.52	47,109	-0.01(-0.04%)
Jun 21, 2010	17.64	17.69	17.46	17.53	27,468,606	+0.06(+0.33%)
Jun 18, 2010	17.47	17.61	17.45	17.47	42,528,324	-0.02(-0.10%)
Jun 17, 2010	17.53	17.60	17.38	17.49	6,015	-0.01(-0.08%)
Jun 16, 2010	17.50	17.51	17.29	17.50	25,127,686	+0.07(+0.42%)
Jun 15, 2010	17.43	17.43	17.22	17.43	10,874	+0.22(+1.30%)
Jun 14, 2010	17.35	17.36	17.19	17.20	20,444,382	-0.05(-0.27%)
Jun 11, 2010	17.27	17.28	17.08	17.25	22,397,902	-0.19(-1.11%)
Jun 10, 2010	17.44	17.46	17.25	17.44	117,554	+0.37(+2.14%)
Jun 09, 2010	17.15	17.24	17.02	17.08	26,528,148	-0.07(-0.41%)
Jun 08, 2010	16.89	17.23	16.80	17.15	33,684,648	+0.25(+1.50%)
Jun 07, 2010	17.04	17.13	16.89	16.90	30,279,648	-0.16(-0.92%)
Jun 04, 2010	17.34	17.34	16.97	17.05	35,994,904	-0.49(-2.81%)
Jun 03, 2010	17.52	17.63	17.44	17.54	35,425,924	+0.11(+0.65%)
Jun 02, 2010	17.43	17.43	17.02	17.43	28,176,364	+0.37(+2.18%)

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.