Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.03	18.07	18.02	18.03	886	-0.01(-0.05%)
Aug 30, 2010	18.25	18.25	18.03	18.04	2,517,294	+0.01(+0.05%)
Aug 27, 2010	18.03	18.03	17.93	18.03	2,806,207	+0.09(+0.48%)
Aug 26, 2010	17.94	18.00	17.92	17.95	2,510,896	+0.01(+0.08%)
Aug 25, 2010	17.89	17.95	17.88	17.93	2,267,415	+0.04(+0.23%)
Aug 24, 2010	17.98	17.99	17.89	17.89	2,352,564	-0.11(-0.63%)
Aug 23, 2010	18.02	18.04	17.99	18.01	3,030,064	+0.01(+0.08%)
Aug 20, 2010	18.01	18.02	17.95	17.99	1,969,656	-0.00(-0.03%)
Aug 19, 2010	18.08	18.09	17.97	18.00	2,696,162	-0.07(-0.40%)
Aug 18, 2010	18.07	18.07	18.02	18.07	3,513,191	+0.05(+0.29%)
Aug 17, 2010	18.02	18.06	18.00	18.02	3,472,221	+0.08(+0.44%)
Aug 16, 2010	18.05	18.05	17.94	17.94	2,894,025	-0.08(-0.45%)
Aug 13, 2010	18.02	18.02	17.88	18.02	3,647,368	+0.12(+0.68%)
Aug 12, 2010	17.79	17.92	17.74	17.90	2,817,151	+0.05(+0.28%)
Aug 11, 2010	17.78	17.85	17.78	17.85	1,804,073	-0.01(-0.08%)
Aug 10, 2010	17.89	17.89	17.81	17.86	2,552,739	-0.05(-0.28%)
Aug 09, 2010	17.92	17.95	17.85	17.91	2,003,334	+0.05(+0.25%)
Aug 06, 2010	17.87	17.89	17.78	17.87	2,534,846	+0.05(+0.25%)
Aug 05, 2010	17.78	17.86	17.75	17.82	2,305,574	+0.04(+0.23%)
Aug 04, 2010	17.69	17.78	17.67	17.78	4,098,144	+0.10(+0.56%)
Aug 03, 2010	17.62	17.69	17.60	17.68	2,215	+0.01(+0.05%)
Aug 02, 2010	17.72	17.73	17.58	17.67	2,745,380	+0.05(+0.28%)
Jul 30, 2010	17.62	17.62	17.51	17.62	2,378,531	+0.05(+0.28%)
Jul 29, 2010	17.56	17.61	17.50	17.57	1,679,703	+0.06(+0.33%)
Jul 28, 2010	17.53	17.59	17.51	17.52	2,385,248	-0.05(-0.31%)
Jul 27, 2010	17.64	17.65	17.51	17.57	5,220,709	+0.02(+0.13%)
Jul 26, 2010	17.40	17.56	17.37	17.55	5,633,615	+0.17(+0.98%)
Jul 23, 2010	17.33	17.39	17.29	17.38	1,614,144	+0.04(+0.26%)
Jul 22, 2010	17.26	17.34	17.24	17.33	1,004	+0.13(+0.78%)
Jul 21, 2010	17.26	17.26	17.19	17.20	2,480,034	+0.03(+0.16%)
Jul 20, 2010	17.06	17.19	17.04	17.17	1,759,692	+0.04(+0.26%)
Jul 19, 2010	17.10	17.14	17.07	17.13	1,658,957	+0.09(+0.50%)
Jul 16, 2010	17.04	17.11	17.01	17.04	1,455,447	-0.05(-0.29%)
Jul 15, 2010	17.07	17.12	17.01	17.09	1,510,350	+0.02(+0.13%)
Jul 14, 2010	17.02	17.09	16.97	17.07	2,002,604	+0.06(+0.34%)
Jul 13, 2010	16.93	17.05	16.93	17.01	446	+0.13(+0.80%)
Jul 12, 2010	16.92	16.94	16.84	16.88	1,466,117	-0.01(-0.08%)
Jul 09, 2010	16.89	16.92	16.78	16.89	1,829,527	+0.04(+0.27%)
Jul 08, 2010	16.73	16.84	16.72	16.84	1,487,928	+0.15(+0.89%)
Jul 07, 2010	16.61	16.70	16.57	16.70	2,336,462	+0.12(+0.72%)
Jul 06, 2010	16.62	16.67	16.56	16.58	1,167,264	+0.02(+0.15%)
Jul 02, 2010	16.55	16.58	16.46	16.55	1,026,751	+0.04(+0.27%)
Jul 01, 2010	16.53	16.53	16.28	16.51	2,513,313	+0.02(+0.13%)
Jun 30, 2010	16.35	16.52	16.35	16.49	1,689,869	+0.10(+0.62%)
Jun 29, 2010	16.49	16.53	16.38	16.38	2,172,483	-0.16(-0.94%)
Jun 25, 2010	16.54	16.58	16.47	16.54	1,951,481	+0.07(+0.43%)
Jun 24, 2010	16.46	16.48	16.40	16.47	1,900,762	+0.01(+0.05%)
Jun 23, 2010	16.48	16.48	16.41	16.46	1,245,355	-0.02(-0.11%)
Jun 22, 2010	16.51	16.52	16.46	16.48	1,685,138	-0.02(-0.14%)
Jun 21, 2010	16.62	16.65	16.47	16.50	1,647,466	-0.05(-0.32%)
Jun 18, 2010	16.55	16.60	16.50	16.55	2,186,242	+0.03(+0.16%)
Jun 17, 2010	16.55	16.55	16.45	16.53	1,431,773	+0.02(+0.09%)
Jun 16, 2010	16.55	16.58	16.50	16.51	1,568,062	-0.08(-0.47%)
Jun 15, 2010	16.52	16.60	16.46	16.59	2,131,792	+0.14(+0.84%)
Jun 14, 2010	16.47	16.52	16.44	16.45	1,646,521	+0.01(+0.08%)
Jun 11, 2010	16.28	16.44	16.24	16.44	1,300,125	+0.14(+0.85%)
Jun 10, 2010	16.29	16.30	16.22	16.30	1,466,188	+0.11(+0.69%)
Jun 09, 2010	16.18	16.30	16.15	16.19	1,606,404	+0.04(+0.25%)
Jun 08, 2010	16.23	16.23	16.10	16.15	1,545,531	-0.02(-0.11%)
Jun 07, 2010	16.20	16.22	16.10	16.17	1,555,426	+0.00(+0.00%)
Jun 04, 2010	16.17	16.29	16.11	16.17	1,599,458	-0.19(-1.17%)
Jun 03, 2010	16.37	16.41	16.34	16.36	1,762,806	+0.02(+0.14%)
Jun 02, 2010	16.16	16.34	16.16	16.34	1,565,555	+0.15(+0.93%)

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.