Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.69	18.05	17.54	17.94	2,957,272	+0.16(+0.90%)
Aug 30, 2010	17.86	18.14	17.76	17.78	1,745,097	-0.17(-0.95%)
Aug 27, 2010	17.86	18.11	17.38	17.95	2,423,676	+0.18(+1.01%)
Aug 26, 2010	17.94	18.06	17.75	17.77	2,609,010	-0.09(-0.50%)
Aug 25, 2010	17.36	18.02	17.33	17.86	3,893,034	+0.42(+2.41%)
Aug 24, 2010	17.81	17.85	17.42	17.44	4,728,414	-0.52(-2.90%)
Aug 23, 2010	17.87	18.04	17.71	17.96	4,382,267	+0.08(+0.45%)
Aug 20, 2010	17.76	17.91	17.53	17.88	5,004,962	+0.08(+0.45%)
Aug 19, 2010	18.11	18.11	17.66	17.80	2,667,142	-0.32(-1.77%)
Aug 18, 2010	17.96	18.37	17.80	18.12	2,346,289	+0.12(+0.67%)
Aug 17, 2010	17.95	18.28	17.83	18.00	2,591,976	+0.14(+0.78%)
Aug 16, 2010	17.50	18.00	17.42	17.86	3,560,454	+0.37(+2.12%)
Aug 13, 2010	17.75	17.88	17.49	17.49	3,404,991	-0.38(-2.13%)
Aug 12, 2010	17.81	18.01	17.67	17.87	4,339,383	-0.23(-1.27%)
Aug 11, 2010	18.07	18.34	17.87	18.10	6,105,529	-0.26(-1.42%)
Aug 10, 2010	18.52	18.67	18.28	18.36	6,393,368	-0.36(-1.92%)
Aug 09, 2010	19.33	19.59	18.47	18.72	19,227,728	-2.12(-10.17%)
Aug 06, 2010	20.54	20.93	20.43	20.84	3,808,360	+0.07(+0.34%)
Aug 05, 2010	20.10	20.85	20.10	20.77	2,682,030	+0.49(+2.42%)
Aug 04, 2010	20.32	20.48	20.05	20.28	2,589,425	+0.05(+0.25%)
Aug 03, 2010	20.67	20.67	20.20	20.23	2,034,393	-0.48(-2.32%)
Aug 02, 2010	20.50	20.85	20.36	20.71	3,152,513	+0.63(+3.14%)
Jul 30, 2010	19.72	20.19	19.54	20.08	2,119,536	+0.19(+0.96%)
Jul 29, 2010	20.16	20.54	19.70	19.89	1,548,974	-0.22(-1.09%)
Jul 28, 2010	20.08	20.29	19.96	20.11	1,347,959	-0.03(-0.15%)
Jul 27, 2010	20.21	20.31	19.90	20.14	1,968,176	-0.04(-0.20%)
Jul 26, 2010	19.80	20.21	19.64	20.18	2,776,148	+0.37(+1.87%)
Jul 23, 2010	19.41	19.99	19.41	19.81	1,548,141	+0.26(+1.33%)
Jul 22, 2010	19.46	19.90	19.34	19.55	2,406,526	+0.32(+1.66%)
Jul 21, 2010	19.40	19.49	19.09	19.23	3,906,795	-0.18(-0.93%)
Jul 20, 2010	18.83	19.43	18.66	19.41	4,613,358	+0.25(+1.30%)
Jul 19, 2010	18.74	19.17	18.74	19.16	2,647,052	+0.48(+2.57%)
Jul 16, 2010	19.40	19.40	18.60	18.68	2,396,918	-0.72(-3.71%)
Jul 15, 2010	19.29	19.43	18.92	19.40	2,689,866	+0.15(+0.78%)
Jul 14, 2010	19.64	19.67	19.04	19.25	2,825,805	-0.42(-2.14%)
Jul 13, 2010	19.53	19.79	19.43	19.67	2,598,981	+0.33(+1.71%)
Jul 12, 2010	18.83	19.43	18.68	19.34	3,252,260	+0.43(+2.27%)
Jul 09, 2010	18.84	18.98	18.37	18.91	2,668,874	+0.13(+0.69%)
Jul 08, 2010	18.83	18.84	18.49	18.78	2,410,266	+0.04(+0.21%)
Jul 07, 2010	18.13	18.76	18.01	18.74	3,149,952	+0.71(+3.94%)
Jul 06, 2010	18.23	18.48	17.88	18.03	4,334,865	+0.09(+0.50%)
Jul 02, 2010	18.54	18.57	17.80	17.94	3,054,486	-0.55(-2.97%)
Jul 01, 2010	18.12	18.62	17.75	18.49	4,860,828	+0.34(+1.87%)
Jun 30, 2010	18.33	18.63	17.98	18.15	5,668,934	-0.27(-1.47%)
Jun 29, 2010	19.44	19.44	18.16	18.42	6,849,173	-1.33(-6.73%)
Jun 25, 2010	20.30	20.32	19.65	19.75	4,584,313	-0.51(-2.52%)
Jun 24, 2010	20.19	20.74	20.07	20.26	4,904,147	+0.07(+0.35%)
Jun 23, 2010	20.17	20.37	20.07	20.19	2,432,516	-0.06(-0.30%)
Jun 22, 2010	21.09	21.23	20.21	20.25	3,999,502	-0.79(-3.75%)
Jun 21, 2010	21.54	21.59	20.89	21.04	2,119,297	-0.27(-1.27%)
Jun 18, 2010	21.41	21.55	21.25	21.31	2,576,763	-0.17(-0.79%)
Jun 17, 2010	21.74	21.74	21.36	21.48	3,633,862	-0.13(-0.60%)
Jun 16, 2010	21.61	21.85	21.52	21.61	2,490,200	-0.15(-0.69%)
Jun 15, 2010	21.18	21.85	21.02	21.76	2,838,172	+0.59(+2.79%)
Jun 14, 2010	20.96	21.50	20.77	21.17	2,606,892	+0.33(+1.58%)
Jun 11, 2010	20.66	20.97	20.57	20.84	2,017,626	-0.13(-0.62%)
Jun 10, 2010	20.47	20.97	20.47	20.97	2,757,347	+0.77(+3.81%)
Jun 09, 2010	20.16	20.71	20.12	20.20	3,655,522	+0.23(+1.15%)
Jun 08, 2010	19.92	20.38	19.62	19.97	5,513,826	+0.05(+0.25%)
Jun 07, 2010	20.47	20.65	19.90	19.92	4,337,966	-0.42(-2.09%)
Jun 04, 2010	20.84	21.20	20.28	20.34	3,219,875	-1.02(-4.75%)
Jun 03, 2010	20.88	21.63	20.63	21.36	5,096,258	+0.42(+2.01%)
Jun 02, 2010	20.49	21.05	20.36	20.94	2,781,998	+0.48(+2.35%)

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.