Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.88	17.03	16.63	16.74	394,699	-0.19(-1.12%)
Aug 30, 2010	17.14	17.30	16.92	16.93	324,563	-0.31(-1.79%)
Aug 27, 2010	17.17	17.32	16.67	17.24	479,346	+0.29(+1.69%)
Aug 26, 2010	17.30	17.53	16.94	16.95	369,504	-0.34(-1.97%)
Aug 25, 2010	16.95	17.37	16.60	17.30	506,945	+0.11(+0.63%)
Aug 24, 2010	17.62	17.65	17.18	17.19	688,224	-0.66(-3.68%)
Aug 23, 2010	17.96	18.16	17.72	17.84	388,996	-0.07(-0.39%)
Aug 20, 2010	18.24	18.24	17.66	17.91	585,176	-0.43(-2.36%)
Aug 19, 2010	18.73	18.74	18.26	18.35	796,066	-0.51(-2.69%)
Aug 18, 2010	18.90	19.00	18.58	18.85	322,636	-0.01(-0.05%)
Aug 17, 2010	18.82	19.14	18.61	18.86	314,671	+0.26(+1.39%)
Aug 16, 2010	18.50	18.70	18.11	18.60	375,519	-0.04(-0.20%)
Aug 13, 2010	18.06	18.93	18.06	18.64	593,324	+0.54(+2.95%)
Aug 12, 2010	17.64	18.23	17.41	18.11	641,662	+0.25(+1.39%)
Aug 11, 2010	18.56	18.60	17.82	17.86	416,905	-0.82(-4.39%)
Aug 10, 2010	19.06	19.22	18.68	18.68	266,608	-0.64(-3.30%)
Aug 09, 2010	19.32	19.34	19.03	19.32	322,576	+0.18(+0.92%)
Aug 06, 2010	18.95	19.18	18.74	19.14	294,183	-0.11(-0.58%)
Aug 05, 2010	19.12	19.40	18.95	19.25	791,259	-0.05(-0.24%)
Aug 04, 2010	19.64	19.83	19.26	19.30	432,366	-0.30(-1.55%)
Aug 03, 2010	19.73	19.79	19.44	19.60	392,485	-0.15(-0.75%)
Aug 02, 2010	19.67	19.84	19.35	19.75	592,623	+0.41(+2.10%)
Jul 30, 2010	19.48	19.66	19.14	19.34	643,294	-0.49(-2.46%)
Jul 29, 2010	18.54	19.93	18.45	19.83	1,312,306	+2.34(+13.40%)
Jul 28, 2010	17.80	17.93	17.25	17.49	389,861	-0.42(-2.37%)
Jul 27, 2010	18.10	18.11	17.78	17.91	432,221	-0.01(-0.05%)
Jul 26, 2010	17.55	17.97	17.33	17.92	489,715	+0.47(+2.70%)
Jul 23, 2010	17.04	17.54	16.96	17.45	561,744	+0.34(+1.99%)
Jul 22, 2010	17.34	17.37	17.03	17.11	491,198	+0.02(+0.11%)
Jul 21, 2010	17.36	17.51	16.92	17.09	743,854	-0.15(-0.86%)
Jul 20, 2010	16.68	17.33	16.65	17.24	450,180	+0.43(+2.58%)
Jul 19, 2010	17.06	17.06	16.67	16.81	342,544	-0.17(-0.98%)
Jul 16, 2010	17.28	17.33	16.90	16.97	449,883	-0.46(-2.65%)
Jul 15, 2010	17.89	17.89	17.31	17.43	552,250	-0.42(-2.33%)
Jul 14, 2010	18.01	18.15	17.75	17.85	390,664	-0.26(-1.43%)
Jul 13, 2010	18.20	18.34	18.01	18.11	442,474	+0.10(+0.56%)
Jul 12, 2010	17.91	18.10	17.76	18.01	201,160	-0.01(-0.05%)
Jul 09, 2010	17.92	18.03	17.79	18.01	224,669	+0.12(+0.67%)
Jul 08, 2010	17.62	17.99	17.57	17.89	389,072	+0.45(+2.59%)
Jul 07, 2010	17.50	17.50	17.16	17.44	691,580	+0.06(+0.32%)
Jul 06, 2010	17.82	17.96	17.21	17.39	510,227	-0.20(-1.15%)
Jul 02, 2010	17.67	17.72	17.39	17.59	370,615	-0.08(-0.47%)
Jul 01, 2010	18.02	18.06	17.17	17.67	801,155	-0.42(-2.29%)
Jun 30, 2010	18.32	18.56	18.06	18.09	421,520	-0.23(-1.26%)
Jun 29, 2010	18.77	18.85	18.14	18.32	679,193	-1.03(-5.34%)
Jun 25, 2010	19.34	19.51	18.98	19.35	562,592	+0.13(+0.67%)
Jun 24, 2010	19.20	19.67	18.95	19.22	390,163	-0.16(-0.81%)
Jun 23, 2010	19.44	19.55	19.19	19.38	336,223	-0.08(-0.43%)
Jun 22, 2010	19.86	20.13	19.46	19.46	266,995	-0.28(-1.40%)
Jun 21, 2010	20.02	20.18	19.55	19.74	475,295	+0.00(+0.00%)
Jun 18, 2010	20.07	20.21	19.65	19.74	989,267	-0.20(-1.02%)
Jun 17, 2010	20.19	20.24	19.79	19.94	730,467	-0.09(-0.46%)
Jun 16, 2010	19.95	20.28	19.81	20.03	337,889	-0.11(-0.55%)
Jun 15, 2010	19.74	20.17	19.67	20.15	443,716	+0.40(+2.01%)
Jun 14, 2010	19.59	20.00	19.32	19.75	368,942	+0.38(+1.95%)
Jun 11, 2010	19.16	19.39	18.85	19.37	464,553	-0.07(-0.38%)
Jun 10, 2010	19.19	19.48	19.01	19.44	363,957	+0.58(+3.08%)
Jun 09, 2010	19.06	19.26	18.78	18.86	525,034	-0.06(-0.29%)
Jun 08, 2010	18.85	19.00	18.48	18.92	473,908	+0.08(+0.44%)
Jun 07, 2010	19.58	19.66	18.78	18.84	635,893	-0.72(-3.68%)
Jun 04, 2010	20.27	20.42	19.43	19.55	550,361	-1.19(-5.74%)
Jun 03, 2010	20.38	20.88	20.32	20.74	345,876	+0.30(+1.49%)
Jun 02, 2010	20.27	20.61	19.72	20.44	399,922	+0.38(+1.89%)

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.