Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.86	17.00	16.61	16.72	395,236	-0.19(-1.12%)
Aug 30, 2010	17.11	17.27	16.89	16.91	325,004	-0.31(-1.79%)
Aug 27, 2010	17.14	17.30	16.65	17.22	479,998	+0.29(+1.69%)
Aug 26, 2010	17.28	17.51	16.91	16.93	370,006	-0.34(-1.97%)
Aug 25, 2010	16.93	17.35	16.58	17.27	507,635	+0.11(+0.63%)
Aug 24, 2010	17.59	17.62	17.16	17.16	689,161	-0.66(-3.68%)
Aug 23, 2010	17.93	18.14	17.70	17.82	389,525	-0.07(-0.39%)
Aug 20, 2010	18.21	18.21	17.64	17.89	585,973	-0.43(-2.36%)
Aug 19, 2010	18.71	18.72	18.24	18.32	797,149	-0.51(-2.69%)
Aug 18, 2010	18.87	18.98	18.55	18.83	323,075	-0.01(-0.05%)
Aug 17, 2010	18.79	19.11	18.59	18.84	315,099	+0.26(+1.39%)
Aug 16, 2010	18.48	18.68	18.08	18.58	376,030	-0.04(-0.20%)
Aug 13, 2010	18.04	18.90	18.04	18.62	594,131	+0.53(+2.95%)
Aug 12, 2010	17.61	18.20	17.39	18.08	642,535	+0.25(+1.39%)
Aug 11, 2010	18.53	18.57	17.80	17.83	417,472	-0.82(-4.40%)
Aug 10, 2010	19.03	19.20	18.65	18.65	266,970	-0.64(-3.30%)
Aug 09, 2010	19.29	19.32	19.00	19.29	323,015	+0.18(+0.92%)
Aug 06, 2010	18.92	19.15	18.72	19.11	294,583	-0.11(-0.58%)
Aug 05, 2010	19.10	19.37	18.92	19.22	792,336	-0.05(-0.24%)
Aug 04, 2010	19.61	19.80	19.23	19.27	432,955	-0.30(-1.55%)
Aug 03, 2010	19.70	19.77	19.41	19.57	393,019	-0.15(-0.75%)
Aug 02, 2010	19.65	19.81	19.33	19.72	593,429	+0.41(+2.10%)
Jul 30, 2010	19.45	19.63	19.11	19.32	644,169	-0.49(-2.47%)
Jul 29, 2010	18.52	19.91	18.42	19.80	1,314,091	+2.34(+13.40%)
Jul 28, 2010	17.78	17.90	17.23	17.47	390,392	-0.42(-2.37%)
Jul 27, 2010	18.07	18.08	17.76	17.89	432,809	-0.01(-0.05%)
Jul 26, 2010	17.53	17.94	17.31	17.90	490,381	+0.47(+2.70%)
Jul 23, 2010	17.01	17.52	16.94	17.43	562,508	+0.34(+1.99%)
Jul 22, 2010	17.32	17.35	17.00	17.09	491,867	+0.02(+0.11%)
Jul 21, 2010	17.34	17.48	16.89	17.07	744,866	-0.15(-0.86%)
Jul 20, 2010	16.65	17.31	16.63	17.22	450,792	+0.43(+2.58%)
Jul 19, 2010	17.04	17.04	16.65	16.78	343,010	-0.17(-0.98%)
Jul 16, 2010	17.25	17.31	16.88	16.95	450,495	-0.46(-2.65%)
Jul 15, 2010	17.87	17.87	17.29	17.41	553,001	-0.41(-2.33%)
Jul 14, 2010	17.99	18.13	17.72	17.82	391,195	-0.26(-1.43%)
Jul 13, 2010	18.17	18.31	17.98	18.08	443,076	+0.10(+0.56%)
Jul 12, 2010	17.89	18.07	17.73	17.98	201,434	-0.01(-0.05%)
Jul 09, 2010	17.90	18.01	17.77	17.99	224,975	+0.12(+0.67%)
Jul 08, 2010	17.59	17.96	17.55	17.87	389,601	+0.45(+2.59%)
Jul 07, 2010	17.47	17.47	17.13	17.42	692,520	+0.06(+0.32%)
Jul 06, 2010	17.80	17.93	17.19	17.36	510,921	-0.20(-1.15%)
Jul 02, 2010	17.65	17.70	17.36	17.57	371,119	-0.08(-0.47%)
Jul 01, 2010	18.00	18.04	17.14	17.65	802,245	-0.41(-2.29%)
Jun 30, 2010	18.29	18.53	18.04	18.06	422,093	-0.23(-1.26%)
Jun 29, 2010	18.75	18.83	18.12	18.29	680,116	-1.03(-5.34%)
Jun 25, 2010	19.32	19.48	18.96	19.33	563,357	+0.13(+0.67%)
Jun 24, 2010	19.18	19.65	18.92	19.20	390,693	-0.16(-0.81%)
Jun 23, 2010	19.41	19.53	19.16	19.35	336,681	-0.08(-0.43%)
Jun 22, 2010	19.83	20.10	19.44	19.44	267,358	-0.28(-1.40%)
Jun 21, 2010	19.99	20.15	19.52	19.71	475,942	+0.00(+0.00%)
Jun 18, 2010	20.04	20.18	19.62	19.71	990,613	-0.20(-1.02%)
Jun 17, 2010	20.16	20.21	19.76	19.92	731,461	-0.09(-0.46%)
Jun 16, 2010	19.92	20.26	19.79	20.01	338,348	-0.11(-0.55%)
Jun 15, 2010	19.71	20.14	19.64	20.12	444,320	+0.40(+2.01%)
Jun 14, 2010	19.57	19.97	19.30	19.72	369,444	+0.38(+1.95%)
Jun 11, 2010	19.13	19.36	18.83	19.34	465,185	-0.07(-0.38%)
Jun 10, 2010	19.16	19.45	18.98	19.42	364,452	+0.58(+3.08%)
Jun 09, 2010	19.03	19.23	18.75	18.84	525,748	-0.06(-0.29%)
Jun 08, 2010	18.83	18.98	18.46	18.89	474,552	+0.08(+0.44%)
Jun 07, 2010	19.56	19.63	18.75	18.81	636,758	-0.72(-3.68%)
Jun 04, 2010	20.24	20.39	19.40	19.53	551,110	-1.19(-5.74%)
Jun 03, 2010	20.35	20.85	20.29	20.72	346,347	+0.30(+1.49%)
Jun 02, 2010	20.24	20.58	19.69	20.41	400,466	+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.