Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.28	19.33	19.17	19.28	180	+0.01(+0.06%)
Aug 30, 2010	19.06	19.33	19.06	19.27	62,668	+0.07(+0.37%)
Aug 27, 2010	19.19	19.33	18.93	19.19	136,770	+0.27(+1.40%)
Aug 26, 2010	18.55	19.05	18.55	18.93	75,676	+0.43(+2.33%)
Aug 25, 2010	18.04	18.54	18.01	18.50	84,149	+0.40(+2.20%)
Aug 24, 2010	17.93	18.10	17.71	18.10	89,876	+0.09(+0.49%)
Aug 23, 2010	17.95	18.02	17.74	18.01	24,943	+0.22(+1.21%)
Aug 20, 2010	17.92	17.94	17.51	17.79	62,348	+0.02(+0.09%)
Aug 19, 2010	18.24	18.24	17.73	17.78	38,737	-0.34(-1.86%)
Aug 18, 2010	18.20	18.20	17.95	18.11	45,641	+0.02(+0.12%)
Aug 17, 2010	18.07	18.12	17.81	18.09	54,788	+0.24(+1.36%)
Aug 16, 2010	18.00	18.00	17.53	17.85	68,421	-0.01(-0.06%)
Aug 13, 2010	17.86	17.89	17.57	17.86	33,036	+0.13(+0.75%)
Aug 12, 2010	17.56	17.81	17.46	17.73	89,845	+0.05(+0.28%)
Aug 11, 2010	17.79	17.85	17.51	17.68	125,047	-0.30(-1.69%)
Aug 10, 2010	18.04	18.14	17.75	17.98	82,650	-0.02(-0.14%)
Aug 09, 2010	17.84	18.01	17.59	18.01	88,322	+0.17(+0.98%)
Aug 06, 2010	17.83	17.91	17.54	17.83	54,604	+0.07(+0.40%)
Aug 05, 2010	17.77	17.77	17.57	17.76	47,913	+0.11(+0.63%)
Aug 04, 2010	17.79	17.79	17.57	17.65	47,421	+0.05(+0.28%)
Aug 03, 2010	17.68	17.80	17.51	17.60	97,395	-0.02(-0.09%)
Aug 02, 2010	17.88	17.98	17.43	17.62	172,185	-0.13(-0.75%)
Jul 30, 2010	17.75	17.78	16.97	17.75	67,975	+0.60(+3.48%)
Jul 29, 2010	17.91	17.91	17.02	17.15	200,715	-0.70(-3.94%)
Jul 28, 2010	18.88	18.88	17.73	17.85	132,431	-0.79(-4.22%)
Jul 27, 2010	19.31	19.31	18.54	18.64	138,288	-0.39(-2.06%)
Jul 26, 2010	19.03	19.24	18.86	19.03	185,719	+0.16(+0.84%)
Jul 23, 2010	19.08	19.24	18.82	18.87	125,729	-0.23(-1.20%)
Jul 22, 2010	18.92	19.22	18.88	19.10	130,225	+0.17(+0.92%)
Jul 21, 2010	18.93	19.03	18.62	18.93	136,031	-0.09(-0.49%)
Jul 20, 2010	18.67	19.03	18.60	19.02	81,628	+0.28(+1.48%)
Jul 19, 2010	18.81	18.92	18.59	18.74	154,940	+0.09(+0.50%)
Jul 16, 2010	18.65	18.68	18.21	18.65	176,692	-0.03(-0.15%)
Jul 15, 2010	17.99	18.79	17.72	18.68	126,682	+0.72(+3.99%)
Jul 14, 2010	17.90	17.96	17.41	17.96	98,057	+0.16(+0.89%)
Jul 13, 2010	17.40	17.88	17.29	17.80	122,992	+0.37(+2.09%)
Jul 12, 2010	17.26	17.63	17.18	17.44	77,693	+0.11(+0.65%)
Jul 09, 2010	17.32	17.36	16.76	17.32	77,035	+0.36(+2.15%)
Jul 08, 2010	16.65	16.99	16.61	16.96	143,240	+0.24(+1.46%)
Jul 07, 2010	16.36	16.72	16.22	16.72	78,147	+0.53(+3.26%)
Jul 06, 2010	16.65	16.95	16.16	16.19	79,282	-0.04(-0.23%)
Jul 02, 2010	16.23	16.31	15.82	16.23	45,333	+0.22(+1.39%)
Jul 01, 2010	16.35	16.45	15.71	16.00	107,407	-0.50(-3.02%)
Jun 30, 2010	16.58	16.73	16.39	16.50	138,091	-0.03(-0.20%)
Jun 29, 2010	16.42	16.66	16.23	16.54	83,916	+0.17(+1.06%)
Jun 25, 2010	16.36	16.42	16.04	16.36	137,894	+0.13(+0.80%)
Jun 24, 2010	16.10	16.25	16.10	16.23	49,793	-0.02(-0.10%)
Jun 23, 2010	16.28	16.28	16.15	16.25	57,612	+0.01(+0.03%)
Jun 22, 2010	16.06	16.54	16.05	16.24	126,355	+0.08(+0.49%)
Jun 21, 2010	16.31	16.31	15.98	16.16	49,254	+0.04(+0.25%)
Jun 18, 2010	16.12	16.16	15.65	16.12	139,108	+0.35(+2.21%)
Jun 17, 2010	16.09	16.09	15.74	15.78	62,153	-0.05(-0.31%)
Jun 16, 2010	15.58	15.93	15.58	15.82	43,547	+0.14(+0.87%)
Jun 15, 2010	15.75	15.85	15.60	15.69	66,277	-0.01(-0.07%)
Jun 14, 2010	15.70	16.05	15.63	15.70	69,634	+0.08(+0.52%)
Jun 11, 2010	15.55	15.70	15.34	15.62	77,824	-0.01(-0.07%)
Jun 10, 2010	15.64	15.64	14.98	15.63	161,137	+0.47(+3.08%)
Jun 09, 2010	15.23	15.38	14.98	15.16	88,879	-0.04(-0.25%)
Jun 08, 2010	15.34	15.50	14.98	15.20	80,723	-0.14(-0.89%)
Jun 07, 2010	15.50	15.63	15.23	15.34	78,431	-0.21(-1.36%)
Jun 04, 2010	15.55	15.68	15.41	15.55	122,830	-0.30(-1.89%)
Jun 03, 2010	15.55	15.90	15.13	15.85	220,522	+0.35(+2.24%)
Jun 02, 2010	15.29	15.65	15.20	15.50	49,807	+0.18(+1.21%)

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.