Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.33	19.48	18.96	19.30	43,082	+0.04(+0.22%)
Aug 30, 2010	19.29	19.55	19.25	19.26	1,453,956	-0.17(-0.88%)
Aug 27, 2010	18.89	19.46	18.80	19.43	2,189,491	+0.17(+0.86%)
Aug 26, 2010	19.26	19.38	18.82	19.26	2,261,615	+0.40(+2.12%)
Aug 25, 2010	19.09	19.16	18.41	18.86	2,214,957	-0.44(-2.28%)
Aug 24, 2010	18.64	19.42	18.48	19.30	257	+0.45(+2.38%)
Aug 23, 2010	19.31	19.49	18.85	18.85	1,066,815	-0.28(-1.48%)
Aug 20, 2010	19.14	19.24	18.74	19.14	1,772,039	-0.12(-0.60%)
Aug 19, 2010	19.56	19.73	18.97	19.25	257	-0.39(-1.99%)
Aug 18, 2010	19.14	19.97	19.05	19.64	2,064,409	+0.50(+2.61%)
Aug 17, 2010	19.26	19.61	19.13	19.14	1,818,629	+0.05(+0.26%)
Aug 16, 2010	18.93	19.44	18.75	19.10	1,949,826	+0.00(+0.00%)
Aug 13, 2010	19.10	19.27	18.80	19.10	1,335,736	+0.16(+0.83%)
Aug 12, 2010	18.64	19.05	18.53	18.94	1,835,671	-0.13(-0.70%)
Aug 11, 2010	19.20	19.43	18.85	19.07	205	-0.84(-4.22%)
Aug 10, 2010	19.88	20.14	19.77	19.91	1,893,119	-0.24(-1.20%)
Aug 09, 2010	20.05	20.32	19.97	20.15	1,639,222	+0.18(+0.92%)
Aug 06, 2010	19.97	19.99	18.93	19.97	2,765,461	+0.69(+3.58%)
Aug 05, 2010	19.61	19.94	19.24	19.28	1,968,161	-0.53(-2.69%)
Aug 04, 2010	19.44	19.85	19.27	19.81	2,321,342	+0.52(+2.67%)
Aug 03, 2010	19.32	19.59	19.05	19.29	2,174,983	-0.20(-1.02%)
Aug 02, 2010	18.92	19.64	18.91	19.49	2,780,340	+0.89(+4.78%)
Jul 30, 2010	18.60	18.77	17.64	18.60	3,253,938	+0.19(+1.04%)
Jul 29, 2010	18.66	18.66	18.06	18.41	3,013,659	-0.13(-0.72%)
Jul 28, 2010	18.55	19.01	18.43	18.55	153	-0.45(-2.36%)
Jul 27, 2010	19.00	19.37	18.95	19.00	205	-0.31(-1.59%)
Jul 26, 2010	18.98	19.30	18.91	19.30	1,913,180	+0.32(+1.71%)
Jul 23, 2010	18.67	19.05	18.67	18.98	1,884,068	+0.17(+0.93%)
Jul 22, 2010	18.56	18.98	18.51	18.80	1,216,437	+0.51(+2.77%)
Jul 21, 2010	18.52	18.75	18.23	18.30	1,664,970	-0.12(-0.68%)
Jul 20, 2010	18.42	18.45	17.23	18.42	156	+0.75(+4.23%)
Jul 19, 2010	17.09	17.73	17.09	17.67	1,821,437	+0.68(+4.01%)
Jul 16, 2010	16.99	17.64	16.98	16.99	829,392	-0.62(-3.49%)
Jul 15, 2010	18.03	18.03	17.42	17.61	1,435,212	-0.40(-2.22%)
Jul 14, 2010	18.13	18.16	17.88	18.01	1,207,481	-0.17(-0.96%)
Jul 13, 2010	18.11	18.31	18.02	18.18	1,399,913	+0.55(+3.14%)
Jul 12, 2010	17.26	17.96	17.21	17.63	2,647,664	+0.20(+1.12%)
Jul 09, 2010	17.43	17.51	17.22	17.43	1,002,671	+0.07(+0.38%)
Jul 08, 2010	17.21	17.42	17.00	17.37	1,106,016	+0.34(+2.00%)
Jul 07, 2010	16.40	17.09	16.40	17.03	1,625,826	+0.62(+3.75%)
Jul 06, 2010	16.76	17.05	16.24	16.41	3,762	+0.00(+0.00%)
Jul 02, 2010	16.41	16.67	16.32	16.41	1,340,155	-0.07(-0.45%)
Jul 01, 2010	16.88	16.90	16.24	16.48	3,056,286	-0.42(-2.51%)
Jun 30, 2010	17.01	17.41	16.86	16.91	2,432,488	-0.18(-1.07%)
Jun 29, 2010	17.72	17.93	17.01	17.09	1,999,203	-0.88(-4.90%)
Jun 25, 2010	17.97	18.32	17.85	17.97	3,095,371	-0.29(-1.59%)
Jun 24, 2010	18.21	18.70	18.09	18.26	1,769,225	-0.03(-0.18%)
Jun 23, 2010	18.41	18.49	18.01	18.30	1,948,412	-0.19(-1.03%)
Jun 22, 2010	19.12	19.23	18.47	18.49	1,103,755	-0.55(-2.88%)
Jun 21, 2010	19.17	19.76	18.91	19.04	1,471,414	+0.02(+0.09%)
Jun 18, 2010	19.02	19.15	18.67	19.02	2,462,931	-0.10(-0.52%)
Jun 17, 2010	19.29	19.34	18.97	19.12	1,758,544	+0.02(+0.09%)
Jun 16, 2010	18.72	19.22	18.53	19.10	2,148,540	+0.23(+1.23%)
Jun 15, 2010	18.76	18.92	18.48	18.87	2,209,477	+0.22(+1.16%)
Jun 14, 2010	18.78	18.99	18.58	18.65	1,723,176	+0.12(+0.67%)
Jun 11, 2010	18.07	18.59	17.96	18.53	1,594,036	+0.25(+1.36%)
Jun 10, 2010	18.47	18.67	18.11	18.28	2,513,971	+0.12(+0.64%)
Jun 09, 2010	16.80	18.56	16.76	18.16	4,176,238	+1.66(+10.05%)
Jun 08, 2010	16.34	16.61	16.28	16.51	2,652	+0.17(+1.02%)
Jun 07, 2010	16.99	16.99	16.33	16.34	1,497,633	-0.53(-3.15%)
Jun 04, 2010	16.87	17.74	16.80	16.87	2,596,314	-1.29(-7.08%)
Jun 03, 2010	17.45	18.22	17.38	18.16	3,274,832	+0.96(+5.60%)
Jun 02, 2010	17.15	17.31	16.99	17.19	2,770,773	+0.17(+0.97%)

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.