Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.56	18.72	18.54	18.57	460,118	-0.08(-0.45%)
Aug 30, 2010	18.88	18.90	18.66	18.66	8,993	-0.21(-1.12%)
Aug 27, 2010	18.87	18.88	18.63	18.87	7,130	+0.25(+1.36%)
Aug 26, 2010	18.85	18.85	18.62	18.62	15,645	-0.18(-0.93%)
Aug 25, 2010	18.60	18.79	18.46	18.79	18,586	+0.06(+0.33%)
Aug 24, 2010	18.79	18.79	18.70	18.73	15,589	-0.30(-1.59%)
Aug 23, 2010	19.18	19.18	19.03	19.03	40,490	-0.02(-0.13%)
Aug 20, 2010	19.05	19.06	18.93	19.06	23,751	-0.06(-0.32%)
Aug 19, 2010	19.27	19.27	19.09	19.12	18,789	-0.34(-1.76%)
Aug 18, 2010	19.38	19.51	19.33	19.46	14,687	+0.05(+0.25%)
Aug 17, 2010	19.32	19.52	19.30	19.41	25,249	+0.29(+1.49%)
Aug 16, 2010	19.07	19.20	19.07	19.13	6,853	-0.09(-0.49%)
Aug 13, 2010	19.22	19.27	19.19	19.22	11,149	-0.04(-0.23%)
Aug 12, 2010	19.08	19.30	19.08	19.27	8,169	-0.12(-0.61%)
Aug 11, 2010	19.62	19.62	19.38	19.38	35,031	-0.53(-2.68%)
Aug 10, 2010	19.81	19.98	19.77	19.92	9,885	-0.07(-0.37%)
Aug 09, 2010	19.98	19.99	19.98	19.99	1,323	+0.10(+0.51%)
Aug 06, 2010	19.89	19.89	19.67	19.89	18,008	-0.07(-0.37%)
Aug 05, 2010	19.94	19.99	19.92	19.96	14,004	-0.03(-0.16%)
Aug 04, 2010	19.98	20.00	19.88	20.00	4,089	+0.10(+0.51%)
Aug 03, 2010	19.98	19.98	19.89	19.89	12,232	-0.08(-0.41%)
Aug 02, 2010	19.81	20.00	19.81	19.98	1,918	+0.40(+2.02%)
Jul 30, 2010	19.58	19.66	19.38	19.58	13,452	+0.00(+0.00%)
Jul 29, 2010	19.83	19.83	19.49	19.58	107,595	-0.13(-0.64%)
Jul 28, 2010	19.80	19.82	19.70	19.71	13,925	-0.13(-0.66%)
Jul 27, 2010	19.98	19.98	19.80	19.84	30,576	-0.02(-0.12%)
Jul 26, 2010	19.68	19.86	19.68	19.86	29,032	+0.24(+1.25%)
Jul 23, 2010	19.36	19.62	19.36	19.62	94,561	+0.17(+0.86%)
Jul 22, 2010	19.30	19.52	19.30	19.45	13,545	+0.42(+2.19%)
Jul 21, 2010	19.43	19.43	19.02	19.03	14,837	-0.24(-1.27%)
Jul 20, 2010	18.88	19.28	18.88	19.28	19,593	+0.18(+0.92%)
Jul 19, 2010	19.04	19.12	18.98	19.10	17,326	+0.11(+0.58%)
Jul 16, 2010	18.99	19.24	18.99	18.99	12,154	-0.56(-2.88%)
Jul 15, 2010	19.45	19.56	19.28	19.56	13,467	+0.04(+0.23%)
Jul 14, 2010	19.49	19.59	19.40	19.51	19,419	-0.01(-0.04%)
Jul 13, 2010	19.40	19.57	19.40	19.52	13,800	+0.31(+1.59%)
Jul 12, 2010	19.17	19.23	19.12	19.21	23,872	+0.01(+0.06%)
Jul 09, 2010	19.20	19.20	19.09	19.20	9,688	+0.12(+0.62%)
Jul 08, 2010	19.03	19.08	18.92	19.08	6,197	+0.18(+0.97%)
Jul 07, 2010	18.60	18.92	18.59	18.90	10,904	+0.65(+3.56%)
Jul 06, 2010	18.43	18.54	18.16	18.25	20,686	-0.00(-0.00%)
Jul 02, 2010	18.25	18.42	18.18	18.25	14,398	-0.08(-0.44%)
Jul 01, 2010	18.39	18.39	18.08	18.33	23,168	-0.05(-0.27%)
Jun 30, 2010	18.60	18.65	18.35	18.38	16,741	-0.18(-0.97%)
Jun 29, 2010	18.90	18.92	18.49	18.56	25,359	-0.67(-3.50%)
Jun 25, 2010	19.23	19.29	19.12	19.23	15,641	+0.11(+0.60%)
Jun 24, 2010	19.38	19.38	19.11	19.12	11,460	-0.38(-1.96%)
Jun 23, 2010	19.48	19.57	19.35	19.50	6,335	-0.02(-0.08%)
Jun 22, 2010	19.81	19.92	19.52	19.52	15,054	-0.29(-1.46%)
Jun 21, 2010	20.17	20.17	19.74	19.81	14,094	-0.11(-0.55%)
Jun 18, 2010	19.92	19.95	19.86	19.92	13,086	+0.02(+0.10%)
Jun 17, 2010	19.80	19.89	19.74	19.89	14,852	+0.04(+0.18%)
Jun 16, 2010	19.78	19.89	19.72	19.86	29,338	+0.02(+0.10%)
Jun 15, 2010	19.52	19.85	19.52	19.84	23,576	+0.43(+2.20%)
Jun 14, 2010	19.52	19.64	19.38	19.41	14,913	-0.01(-0.04%)
Jun 11, 2010	19.19	19.43	19.18	19.42	63,952	+0.10(+0.53%)
Jun 10, 2010	19.11	19.33	19.09	19.32	27,309	+0.55(+2.95%)
Jun 09, 2010	19.01	19.12	18.76	18.76	20,494	-0.10(-0.52%)
Jun 08, 2010	18.74	18.86	18.54	18.86	46,736	+0.11(+0.56%)
Jun 07, 2010	18.95	19.06	18.72	18.76	27,038	-0.17(-0.90%)
Jun 04, 2010	18.93	19.35	18.90	18.93	24,281	-0.67(-3.42%)
Jun 03, 2010	19.57	19.61	19.42	19.60	17,390	+0.09(+0.46%)
Jun 02, 2010	19.10	19.51	19.10	19.51	13,556	+0.46(+2.41%)

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.