Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.00	18.37	17.81	18.17	249,582	+0.16(+0.89%)
Aug 30, 2010	18.57	18.61	18.00	18.01	260,276	-0.60(-3.22%)
Aug 27, 2010	18.13	18.64	17.89	18.61	323,614	+0.76(+4.26%)
Aug 26, 2010	18.03	18.43	17.73	17.85	397,005	+0.42(+2.41%)
Aug 25, 2010	17.00	17.50	16.85	17.43	312,661	+0.38(+2.23%)
Aug 24, 2010	17.16	17.70	17.04	17.05	335,709	-0.17(-0.99%)
Aug 23, 2010	17.96	18.15	17.21	17.22	418,872	-0.42(-2.38%)
Aug 20, 2010	17.04	17.84	17.00	17.64	527,193	+0.48(+2.80%)
Aug 19, 2010	18.02	18.14	17.09	17.16	363,326	-0.99(-5.45%)
Aug 18, 2010	18.06	18.34	17.81	18.15	145,695	+0.01(+0.06%)
Aug 17, 2010	18.13	18.35	17.91	18.14	200,046	+0.30(+1.68%)
Aug 16, 2010	17.87	18.22	17.62	17.84	135,015	-0.18(-1.00%)
Aug 13, 2010	18.56	18.80	18.01	18.02	174,327	-0.54(-2.91%)
Aug 12, 2010	18.54	19.05	18.46	18.56	221,593	-0.37(-1.95%)
Aug 11, 2010	19.37	19.37	18.79	18.93	243,003	-0.76(-3.86%)
Aug 10, 2010	19.93	20.04	19.51	19.69	178,612	-0.43(-2.14%)
Aug 09, 2010	20.34	20.34	19.95	20.12	175,319	-0.13(-0.64%)
Aug 06, 2010	20.00	20.58	19.82	20.25	351,033	+0.11(+0.55%)
Aug 05, 2010	20.23	20.44	20.02	20.14	120,152	-0.18(-0.89%)
Aug 04, 2010	20.19	20.53	20.10	20.32	262,496	+0.19(+0.94%)
Aug 03, 2010	20.12	20.39	19.98	20.13	310,948	-0.02(-0.10%)
Aug 02, 2010	20.00	20.44	19.77	20.15	206,628	+0.56(+2.86%)
Jul 30, 2010	19.55	20.10	19.29	19.59	228,713	-0.32(-1.61%)
Jul 29, 2010	20.24	20.56	19.58	19.91	226,051	-0.05(-0.25%)
Jul 28, 2010	20.10	20.24	19.87	19.96	256,578	-0.22(-1.09%)
Jul 27, 2010	19.95	20.45	19.91	20.18	321,317	+0.33(+1.66%)
Jul 26, 2010	19.51	19.86	19.24	19.85	270,436	+0.20(+1.02%)
Jul 23, 2010	18.74	19.70	18.54	19.65	310,477	+0.76(+4.02%)
Jul 22, 2010	18.55	19.12	18.55	18.89	442,886	+0.66(+3.62%)
Jul 21, 2010	18.50	18.65	18.04	18.23	191,537	-0.05(-0.27%)
Jul 20, 2010	18.17	18.35	17.90	18.28	313,289	-0.15(-0.81%)
Jul 19, 2010	18.19	18.75	18.19	18.43	206,315	+0.39(+2.16%)
Jul 16, 2010	18.93	18.94	18.01	18.04	294,167	-1.09(-5.70%)
Jul 15, 2010	19.31	19.31	18.57	19.13	259,032	-0.21(-1.09%)
Jul 14, 2010	19.77	19.94	19.12	19.34	229,866	-0.59(-2.96%)
Jul 13, 2010	19.75	20.13	19.39	19.93	331,344	+0.54(+2.78%)
Jul 12, 2010	20.05	20.05	19.28	19.39	367,427	-0.79(-3.91%)
Jul 09, 2010	20.74	20.74	19.59	20.18	373,032	-0.53(-2.56%)
Jul 08, 2010	19.22	20.80	19.22	20.71	290,509	+2.06(+11.05%)
Jul 07, 2010	17.94	18.68	17.94	18.65	244,238	+0.78(+4.36%)
Jul 06, 2010	18.69	18.84	17.83	17.87	173,136	-0.58(-3.14%)
Jul 02, 2010	18.74	18.83	18.35	18.45	128,245	-0.10(-0.54%)
Jul 01, 2010	19.06	19.15	18.28	18.55	242,765	-0.41(-2.16%)
Jun 30, 2010	19.57	20.09	18.88	18.96	188,157	-0.59(-3.02%)
Jun 29, 2010	19.70	19.92	19.27	19.55	236,438	-0.42(-2.10%)
Jun 25, 2010	19.19	20.09	19.17	19.97	530,645	+0.81(+4.23%)
Jun 24, 2010	19.41	19.75	19.14	19.16	174,479	-0.44(-2.24%)
Jun 23, 2010	19.50	20.01	19.31	19.60	224,775	+0.03(+0.15%)
Jun 22, 2010	20.08	20.21	19.50	19.57	241,114	-0.50(-2.49%)
Jun 21, 2010	20.55	21.00	19.96	20.07	123,825	-0.28(-1.38%)
Jun 18, 2010	20.84	20.96	20.31	20.35	270,840	-0.45(-2.16%)
Jun 17, 2010	21.05	21.30	20.65	20.80	152,128	-0.19(-0.91%)
Jun 16, 2010	20.94	21.37	20.94	20.99	132,742	-0.20(-0.94%)
Jun 15, 2010	21.41	21.62	21.12	21.19	177,232	-0.01(-0.05%)
Jun 14, 2010	20.83	21.75	20.83	21.20	169,797	+0.50(+2.42%)
Jun 11, 2010	19.92	20.73	19.68	20.70	134,438	+0.47(+2.35%)
Jun 10, 2010	19.81	20.27	19.63	20.23	184,471	+0.70(+3.56%)
Jun 09, 2010	19.69	20.37	19.40	19.53	213,682	-0.05(-0.26%)
Jun 08, 2010	19.72	20.00	19.36	19.58	309,809	-0.13(-0.66%)
Jun 07, 2010	20.30	20.62	19.67	19.71	309,239	-0.47(-2.33%)
Jun 04, 2010	21.29	21.32	20.09	20.18	195,717	-1.66(-7.60%)
Jun 03, 2010	21.58	22.30	21.44	21.84	149,630	+0.44(+2.06%)
Jun 02, 2010	21.24	21.43	20.68	21.40	255,024	+0.26(+1.23%)

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.