Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.92	16.26	15.77	15.93	91,695	-0.22(-1.39%)
Aug 30, 2010	16.46	16.56	16.13	16.15	15,095,100	-0.09(-0.56%)
Aug 27, 2010	16.36	16.50	16.14	16.24	16,880,210	-0.27(-1.63%)
Aug 26, 2010	16.51	16.56	16.21	16.51	28,395	+0.07(+0.45%)
Aug 25, 2010	16.31	16.73	16.30	16.44	3,664	+0.05(+0.28%)
Aug 24, 2010	16.12	16.46	16.00	16.39	7,385	+0.13(+0.77%)
Aug 23, 2010	16.36	16.54	16.14	16.26	19,821,038	+0.00(+0.03%)
Aug 20, 2010	16.54	16.60	16.14	16.26	33,997,888	-0.35(-2.14%)
Aug 19, 2010	16.80	16.87	16.58	16.61	2,686	-0.29(-1.71%)
Aug 18, 2010	16.95	17.02	16.82	16.90	13,184,043	-0.11(-0.65%)
Aug 17, 2010	17.04	17.11	16.80	17.02	14,371,846	+0.12(+0.73%)
Aug 16, 2010	16.72	16.99	16.65	16.89	11,533,941	+0.14(+0.84%)
Aug 13, 2010	16.75	16.96	16.73	16.75	15,706,557	-0.18(-1.04%)
Aug 12, 2010	16.88	17.21	16.82	16.93	26,598,228	-0.12(-0.72%)
Aug 11, 2010	17.16	17.24	16.93	17.05	26,032	-0.40(-2.30%)
Aug 10, 2010	17.45	17.56	17.17	17.45	33,501,110	+0.12(+0.71%)
Aug 09, 2010	16.95	17.36	16.88	17.33	30,852,900	+0.60(+3.60%)
Aug 06, 2010	16.73	16.74	16.43	16.73	20,880,754	+0.15(+0.90%)
Aug 05, 2010	16.72	16.79	16.54	16.58	33,198,174	-0.22(-1.31%)
Aug 04, 2010	16.80	17.02	16.78	16.80	22,104,112	-0.13(-0.75%)
Aug 03, 2010	16.61	17.04	16.56	16.92	45,150	+0.18(+1.07%)
Aug 02, 2010	16.46	16.78	16.45	16.75	58,069,720	-0.26(-1.53%)
Jul 30, 2010	17.01	17.07	16.55	17.01	33,209,470	+0.32(+1.90%)
Jul 29, 2010	17.33	17.36	16.54	16.69	7,582	-0.74(-4.26%)
Jul 28, 2010	17.43	17.81	17.41	17.43	563,127	-0.33(-1.87%)
Jul 27, 2010	17.76	17.91	17.59	17.76	25,969	+0.12(+0.70%)
Jul 26, 2010	17.55	17.74	17.47	17.64	17,029,410	+0.11(+0.65%)
Jul 23, 2010	17.27	17.61	17.17	17.53	13,653,255	+0.26(+1.52%)
Jul 22, 2010	16.96	17.28	16.93	17.26	6,901	+0.49(+2.90%)
Jul 21, 2010	17.15	17.16	16.68	16.78	17,153,006	-0.29(-1.68%)
Jul 20, 2010	17.06	17.08	16.34	17.06	20,602,588	+0.55(+3.34%)
Jul 19, 2010	16.74	16.75	16.43	16.51	21,581,926	-0.05(-0.32%)
Jul 16, 2010	16.57	17.10	16.52	16.57	42,118,492	-0.89(-5.09%)
Jul 15, 2010	17.71	17.77	17.22	17.45	17,779,288	-0.23(-1.31%)
Jul 14, 2010	17.75	17.85	17.54	17.69	3,019	-0.07(-0.40%)
Jul 13, 2010	18.04	18.04	17.50	17.76	1,293	+0.02(+0.10%)
Jul 12, 2010	17.62	17.94	17.59	17.74	17,071,658	-0.20(-1.12%)
Jul 09, 2010	17.94	17.99	17.53	17.94	24,244,084	+0.53(+3.06%)
Jul 08, 2010	17.50	17.57	17.17	17.41	1,725	+0.06(+0.35%)
Jul 07, 2010	16.85	17.37	16.73	17.35	22,507,710	+0.59(+3.53%)
Jul 06, 2010	16.76	17.23	16.64	16.76	16,075	-0.21(-1.24%)
Jul 02, 2010	16.97	17.11	16.83	16.97	20,279,040	+0.17(+1.04%)
Jul 01, 2010	16.46	16.93	16.25	16.79	1,078	+0.39(+2.37%)
Jun 30, 2010	16.61	16.72	16.39	16.40	431	-0.16(-0.98%)
Jun 29, 2010	16.57	17.27	16.48	16.57	14,708	-1.21(-6.80%)
Jun 25, 2010	17.77	17.95	17.54	17.77	26,019,678	+0.04(+0.24%)
Jun 24, 2010	17.88	18.07	17.56	17.73	12,077	-0.30(-1.65%)
Jun 23, 2010	18.31	18.31	17.81	18.03	30,121,038	-0.23(-1.27%)
Jun 22, 2010	18.78	18.78	18.23	18.26	862	-0.50(-2.64%)
Jun 21, 2010	18.07	19.43	17.49	18.76	124,935,744	+0.89(+5.01%)
Jun 18, 2010	17.86	18.37	17.68	17.86	32,063,866	-0.28(-1.53%)
Jun 17, 2010	18.04	18.35	17.91	18.14	22,213	+0.25(+1.39%)
Jun 16, 2010	17.66	17.91	17.53	17.89	30,343,986	+0.06(+0.31%)
Jun 15, 2010	17.27	17.84	17.13	17.84	3,019	+0.73(+4.27%)
Jun 14, 2010	17.84	17.85	17.09	17.11	40,389,864	-0.53(-3.02%)
Jun 11, 2010	17.74	17.83	17.47	17.64	32,540,626	-0.32(-1.77%)
Jun 10, 2010	17.53	17.97	17.39	17.96	1,509	+0.85(+4.95%)
Jun 09, 2010	17.18	17.50	16.97	17.11	38,373,552	+0.10(+0.61%)
Jun 08, 2010	16.72	17.04	16.48	17.01	11,861	+0.34(+2.03%)
Jun 07, 2010	16.69	17.11	16.59	16.67	33,011,420	-0.06(-0.33%)
Jun 04, 2010	16.72	17.02	16.47	16.72	45,441,880	-0.00(-0.01%)
Jun 03, 2010	16.68	16.97	16.61	16.73	42,190,668	+0.21(+1.25%)
Jun 02, 2010	16.57	16.66	16.23	16.52	280,105	-0.06(-0.34%)

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.