Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.90	17.10	16.76	16.88	70,663	-0.09(-0.55%)
Aug 30, 2010	17.51	17.52	16.95	16.97	47,141	-0.63(-3.56%)
Aug 27, 2010	17.29	17.62	16.87	17.59	58,998	+0.54(+3.18%)
Aug 26, 2010	17.54	17.60	17.02	17.05	54,579	-0.47(-2.67%)
Aug 25, 2010	17.41	17.58	17.24	17.52	78,794	+0.02(+0.11%)
Aug 24, 2010	17.40	17.72	17.17	17.50	107,232	-0.11(-0.64%)
Aug 23, 2010	17.72	18.01	17.46	17.61	88,787	-0.03(-0.16%)
Aug 20, 2010	18.03	18.03	17.52	17.64	133,124	-0.50(-2.73%)
Aug 19, 2010	18.45	18.71	17.84	18.14	107,612	-0.43(-2.31%)
Aug 18, 2010	18.57	18.69	18.27	18.57	107,911	-0.07(-0.40%)
Aug 17, 2010	18.57	18.69	18.41	18.64	124,888	+0.32(+1.73%)
Aug 16, 2010	17.99	18.41	17.99	18.32	65,374	+0.20(+1.08%)
Aug 13, 2010	18.22	18.31	17.87	18.13	92,954	-0.21(-1.12%)
Aug 12, 2010	18.01	18.46	17.73	18.33	86,709	-0.02(-0.10%)
Aug 11, 2010	18.50	18.51	18.09	18.35	152,746	-0.45(-2.39%)
Aug 10, 2010	19.02	19.12	18.26	18.80	120,853	-0.59(-3.04%)
Aug 09, 2010	19.18	19.53	19.09	19.39	75,889	+0.27(+1.42%)
Aug 06, 2010	19.24	19.55	18.76	19.12	150,627	-0.47(-2.39%)
Aug 05, 2010	19.71	19.97	19.53	19.59	141,451	-0.21(-1.04%)
Aug 04, 2010	19.64	19.98	19.63	19.79	103,500	+0.20(+1.00%)
Aug 03, 2010	19.19	19.87	19.16	19.59	205,159	+0.26(+1.35%)
Aug 02, 2010	19.07	19.46	18.86	19.33	258,921	+0.60(+3.19%)
Jul 30, 2010	17.63	19.70	17.63	18.73	509,264	+1.64(+9.56%)
Jul 29, 2010	17.42	17.44	16.60	17.10	192,465	-0.23(-1.35%)
Jul 28, 2010	18.03	18.11	17.21	17.33	144,090	-0.81(-4.48%)
Jul 27, 2010	17.88	18.20	17.80	18.15	158,902	+0.34(+1.89%)
Jul 26, 2010	17.42	17.88	17.16	17.81	205,274	+0.46(+2.64%)
Jul 23, 2010	17.18	18.38	16.96	17.35	155,518	+0.02(+0.11%)
Jul 22, 2010	17.44	17.54	17.21	17.33	167,648	+0.21(+1.20%)
Jul 21, 2010	17.71	17.97	17.06	17.13	157,645	-0.38(-2.19%)
Jul 20, 2010	16.44	17.59	16.41	17.51	335,531	+0.93(+5.64%)
Jul 19, 2010	17.08	17.27	16.39	16.58	169,098	-0.40(-2.37%)
Jul 16, 2010	17.59	17.74	16.96	16.98	163,240	-0.77(-4.32%)
Jul 15, 2010	17.92	18.13	17.59	17.74	179,221	-0.11(-0.63%)
Jul 14, 2010	18.79	18.85	17.75	17.86	388,194	-0.93(-4.97%)
Jul 13, 2010	19.10	19.25	18.69	18.79	222,672	-0.16(-0.84%)
Jul 12, 2010	19.12	19.35	18.79	18.95	201,267	-0.29(-1.51%)
Jul 09, 2010	19.20	19.56	18.96	19.24	227,329	-0.07(-0.39%)
Jul 08, 2010	20.01	20.10	19.14	19.31	176,229	-0.50(-2.50%)
Jul 07, 2010	19.52	19.89	19.34	19.81	122,247	+0.36(+1.83%)
Jul 06, 2010	20.03	20.36	19.42	19.45	112,294	-0.34(-1.70%)
Jul 02, 2010	19.60	19.99	19.37	19.79	105,788	+0.28(+1.44%)
Jul 01, 2010	20.00	20.00	19.15	19.51	161,550	-0.51(-2.57%)
Jun 30, 2010	20.20	20.92	19.90	20.02	166,199	-0.18(-0.88%)
Jun 29, 2010	20.16	20.70	20.01	20.20	219,456	+0.17(+0.84%)
Jun 25, 2010	19.99	20.10	19.79	20.03	232,745	+0.19(+0.94%)
Jun 24, 2010	19.87	20.28	19.67	19.85	175,965	-0.15(-0.75%)
Jun 23, 2010	20.48	20.64	19.86	20.00	211,937	-0.50(-2.42%)
Jun 22, 2010	20.74	21.15	20.46	20.49	57,608	-0.13(-0.63%)
Jun 21, 2010	21.23	21.68	20.47	20.62	74,401	-0.36(-1.74%)
Jun 18, 2010	21.61	21.61	20.90	20.99	114,853	-0.49(-2.26%)
Jun 17, 2010	21.39	21.54	20.96	21.47	61,486	+0.05(+0.22%)
Jun 16, 2010	21.62	21.96	21.43	21.43	129,779	-0.48(-2.18%)
Jun 15, 2010	21.76	22.01	21.35	21.90	82,157	+0.26(+1.21%)
Jun 14, 2010	22.29	22.58	21.58	21.64	136,794	-0.36(-1.61%)
Jun 11, 2010	21.01	22.05	20.83	22.00	251,214	+0.63(+2.93%)
Jun 10, 2010	20.60	21.40	20.56	21.37	283,659	+1.10(+5.44%)
Jun 09, 2010	19.44	20.69	19.38	20.27	240,352	+0.92(+4.78%)
Jun 08, 2010	19.88	19.94	19.13	19.34	167,992	-0.51(-2.59%)
Jun 07, 2010	20.33	20.53	19.80	19.86	126,412	-0.45(-2.21%)
Jun 04, 2010	21.19	21.56	20.28	20.30	161,099	-1.50(-6.90%)
Jun 03, 2010	21.44	21.97	21.17	21.81	116,667	+0.50(+2.32%)
Jun 02, 2010	20.81	21.31	20.57	21.31	107,307	+0.71(+3.45%)

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.