Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.95	18.05	17.91	17.97	12,606	-0.05(-0.28%)
Aug 30, 2010	18.23	18.25	18.02	18.02	10,223	-0.22(-1.23%)
Aug 27, 2010	18.24	18.26	17.83	18.24	22,191	+0.28(+1.58%)
Aug 26, 2010	18.16	18.18	17.95	17.96	42,462	-0.10(-0.57%)
Aug 25, 2010	17.89	18.06	17.76	18.06	16,317	+0.10(+0.57%)
Aug 24, 2010	18.03	18.07	17.89	17.96	22,241	-0.24(-1.34%)
Aug 23, 2010	18.35	18.45	18.20	18.20	21,328	-0.09(-0.52%)
Aug 20, 2010	18.25	18.33	18.15	18.30	20,676	+0.00(+0.00%)
Aug 19, 2010	18.56	18.56	18.25	18.30	76,749	-0.39(-2.06%)
Aug 18, 2010	18.57	18.72	18.48	18.68	29,570	+0.06(+0.34%)
Aug 17, 2010	18.45	18.71	18.45	18.62	73,568	+0.32(+1.76%)
Aug 16, 2010	18.23	18.36	18.23	18.30	11,398	-0.03(-0.17%)
Aug 13, 2010	18.33	18.44	18.33	18.33	16,594	-0.06(-0.33%)
Aug 12, 2010	18.17	18.43	18.08	18.39	87,917	-0.08(-0.44%)
Aug 11, 2010	18.74	18.74	18.43	18.47	20,106	-0.54(-2.85%)
Aug 10, 2010	18.99	19.09	18.85	19.01	90,476	-0.13(-0.66%)
Aug 09, 2010	19.06	19.14	19.02	19.14	22,559	+0.12(+0.62%)
Aug 06, 2010	19.02	19.02	18.78	19.02	21,048	-0.05(-0.25%)
Aug 05, 2010	19.00	19.09	18.95	19.07	30,124	-0.03(-0.16%)
Aug 04, 2010	19.01	19.11	18.95	19.10	158,683	+0.16(+0.83%)
Aug 03, 2010	18.96	19.04	18.89	18.94	23,712	-0.13(-0.70%)
Aug 02, 2010	19.00	19.08	19.00	19.07	9,833	+0.33(+1.79%)
Jul 30, 2010	18.74	18.74	18.40	18.74	33,802	+0.07(+0.35%)
Jul 29, 2010	18.83	18.84	18.49	18.67	10,298	-0.10(-0.54%)
Jul 28, 2010	18.90	18.96	18.71	18.78	20,521	-0.16(-0.85%)
Jul 27, 2010	19.14	19.14	18.91	18.94	110,536	-0.08(-0.43%)
Jul 26, 2010	18.81	19.02	18.81	19.02	43,097	+0.24(+1.30%)
Jul 23, 2010	18.59	18.78	18.51	18.78	10,787	+0.23(+1.23%)
Jul 22, 2010	18.40	18.61	18.40	18.55	50,026	+0.39(+2.12%)
Jul 21, 2010	18.38	18.42	18.10	18.16	19,947	-0.24(-1.31%)
Jul 20, 2010	17.96	18.40	17.96	18.40	38,193	+0.19(+1.06%)
Jul 19, 2010	18.12	18.23	18.10	18.21	9,218	+0.17(+0.96%)
Jul 16, 2010	18.04	18.52	18.03	18.04	27,859	-0.54(-2.92%)
Jul 15, 2010	18.52	18.60	18.36	18.58	35,741	+0.05(+0.30%)
Jul 14, 2010	18.54	18.60	18.42	18.52	23,628	-0.04(-0.21%)
Jul 13, 2010	18.38	18.60	18.38	18.56	53,017	+0.32(+1.77%)
Jul 12, 2010	18.24	18.27	18.14	18.24	27,076	+0.03(+0.14%)
Jul 09, 2010	18.22	18.22	18.12	18.22	10,220	+0.06(+0.33%)
Jul 08, 2010	18.15	18.15	17.99	18.15	295,357	+0.19(+1.05%)
Jul 07, 2010	17.48	17.97	17.48	17.97	12,601	+0.58(+3.32%)
Jul 06, 2010	17.49	17.68	17.31	17.39	55,228	-0.00(-0.02%)
Jul 02, 2010	17.39	17.50	17.23	17.39	8,826	-0.03(-0.18%)
Jul 01, 2010	17.45	17.53	17.09	17.42	200,795	-0.05(-0.27%)
Jun 30, 2010	17.64	17.79	17.44	17.47	111,379	-0.17(-0.98%)
Jun 29, 2010	17.94	17.94	17.56	17.64	84,099	-0.66(-3.58%)
Jun 25, 2010	18.30	18.37	18.18	18.30	35,615	+0.07(+0.40%)
Jun 24, 2010	18.38	18.43	18.23	18.23	64,506	-0.31(-1.67%)
Jun 23, 2010	18.53	18.54	18.35	18.54	37,303	-0.04(-0.23%)
Jun 22, 2010	19.00	19.06	18.58	18.58	29,903	-0.39(-2.07%)
Jun 21, 2010	19.32	19.32	18.92	18.97	32,462	-0.11(-0.57%)
Jun 18, 2010	19.08	19.15	19.06	19.08	13,228	-0.01(-0.04%)
Jun 17, 2010	19.10	19.10	18.90	19.09	17,712	+0.02(+0.12%)
Jun 16, 2010	18.97	19.14	18.94	19.06	57,068	-0.02(-0.12%)
Jun 15, 2010	18.81	19.09	18.81	19.09	12,601	+0.40(+2.14%)
Jun 14, 2010	18.74	18.86	18.67	18.69	19,245	+0.07(+0.38%)
Jun 11, 2010	18.51	18.62	18.42	18.62	21,550	+0.10(+0.55%)
Jun 10, 2010	18.19	18.52	18.19	18.52	18,385	+0.58(+3.23%)
Jun 09, 2010	18.05	18.31	17.89	17.94	97,863	-0.02(-0.10%)
Jun 08, 2010	17.80	17.95	17.60	17.95	34,221	+0.21(+1.20%)
Jun 07, 2010	18.12	18.12	17.74	17.74	21,710	-0.30(-1.65%)
Jun 04, 2010	18.04	18.47	17.98	18.04	17,590	-0.70(-3.76%)
Jun 03, 2010	18.69	18.76	18.58	18.74	69,764	+0.12(+0.63%)
Jun 02, 2010	18.26	18.63	18.20	18.63	130,808	+0.49(+2.68%)

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.