Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.08	19.29	18.56	19.10	1,284	+0.27(+1.45%)
Aug 30, 2010	19.15	19.23	18.72	18.82	277,885	-0.36(-1.90%)
Aug 27, 2010	18.58	19.26	18.42	19.19	340,047	+0.54(+2.89%)
Aug 26, 2010	18.66	19.10	18.57	18.65	383,669	+0.05(+0.26%)
Aug 25, 2010	18.00	18.61	17.80	18.60	665,503	+0.43(+2.35%)
Aug 24, 2010	18.16	18.32	17.79	18.17	399,673	-0.29(-1.56%)
Aug 23, 2010	19.05	19.05	18.43	18.46	289,405	-0.42(-2.23%)
Aug 20, 2010	18.79	18.95	18.63	18.88	392,891	-0.04(-0.19%)
Aug 19, 2010	19.31	19.31	18.58	18.91	494,034	-0.47(-2.42%)
Aug 18, 2010	19.20	19.54	18.99	19.38	260,860	+0.14(+0.73%)
Aug 17, 2010	19.31	19.60	19.22	19.24	394,644	+0.20(+1.07%)
Aug 16, 2010	18.77	19.14	18.75	19.04	282,881	+0.16(+0.85%)
Aug 13, 2010	18.88	19.10	18.85	18.88	333,020	-0.25(-1.28%)
Aug 12, 2010	18.98	19.20	18.83	19.12	329,142	-0.20(-1.01%)
Aug 11, 2010	20.07	20.07	19.27	19.32	446,292	-1.07(-5.26%)
Aug 10, 2010	20.71	20.74	20.15	20.39	372,301	-0.50(-2.38%)
Aug 09, 2010	20.69	20.95	20.47	20.89	580,714	+0.34(+1.64%)
Aug 06, 2010	20.55	20.68	20.24	20.55	841,522	-0.04(-0.17%)
Aug 05, 2010	20.26	20.69	20.20	20.59	769,576	+0.22(+1.07%)
Aug 04, 2010	20.05	20.42	20.01	20.37	374,026	+0.46(+2.32%)
Aug 03, 2010	20.13	20.15	19.58	19.91	676,525	-0.22(-1.08%)
Aug 02, 2010	20.19	20.43	20.01	20.13	580,655	+0.33(+1.66%)
Jul 30, 2010	19.80	20.09	19.47	19.80	558,348	-0.15(-0.74%)
Jul 29, 2010	19.60	20.03	19.43	19.94	613,147	+0.42(+2.15%)
Jul 28, 2010	19.92	20.02	19.37	19.52	495,327	-0.52(-2.59%)
Jul 27, 2010	20.12	20.42	19.88	20.04	529,635	-0.02(-0.10%)
Jul 26, 2010	19.57	20.10	19.55	20.06	585,646	+0.40(+2.03%)
Jul 23, 2010	19.48	19.72	19.12	19.66	703,919	+0.09(+0.47%)
Jul 22, 2010	19.97	20.10	19.41	19.57	754,567	-0.14(-0.71%)
Jul 21, 2010	19.96	20.19	19.58	19.71	543,083	-0.13(-0.64%)
Jul 20, 2010	19.19	19.89	19.07	19.84	322,009	+0.39(+1.98%)
Jul 19, 2010	19.44	19.72	19.16	19.45	298,950	+0.10(+0.51%)
Jul 16, 2010	19.36	20.14	19.29	19.36	422,766	-0.89(-4.39%)
Jul 15, 2010	20.07	20.29	19.74	20.24	611,771	+0.24(+1.19%)
Jul 14, 2010	19.89	20.13	19.62	20.01	710,939	+0.07(+0.35%)
Jul 13, 2010	19.75	20.02	19.53	19.94	442,612	+0.58(+3.00%)
Jul 12, 2010	19.15	19.43	18.96	19.36	426,819	+0.05(+0.25%)
Jul 09, 2010	19.31	19.51	19.14	19.31	525,947	-0.13(-0.68%)
Jul 08, 2010	19.05	19.45	18.96	19.44	997,157	+0.58(+3.08%)
Jul 07, 2010	18.35	18.89	18.22	18.86	737,748	+0.57(+3.14%)
Jul 06, 2010	18.79	18.97	18.21	18.28	1,261	-0.26(-1.40%)
Jul 02, 2010	18.54	19.11	18.45	18.54	640,237	-0.44(-2.32%)
Jul 01, 2010	18.77	19.06	18.29	18.98	981,775	+0.29(+1.57%)
Jun 30, 2010	18.72	19.18	18.54	18.69	1,984	+0.09(+0.49%)
Jun 29, 2010	18.47	18.64	18.12	18.60	734,752	-0.33(-1.74%)
Jun 25, 2010	18.93	19.04	18.62	18.93	683,881	+0.01(+0.04%)
Jun 24, 2010	19.24	19.40	18.91	18.92	502,953	-0.49(-2.53%)
Jun 23, 2010	19.88	19.88	19.12	19.41	692,620	-0.40(-2.02%)
Jun 22, 2010	20.17	20.33	19.75	19.81	603,599	-0.35(-1.74%)
Jun 21, 2010	20.81	20.82	20.08	20.16	539,770	-0.22(-1.10%)
Jun 18, 2010	20.39	20.48	20.18	20.39	419,493	+0.13(+0.66%)
Jun 17, 2010	20.55	20.55	19.96	20.25	327,415	-0.14(-0.69%)
Jun 16, 2010	20.26	20.58	20.23	20.39	353,496	-0.08(-0.38%)
Jun 15, 2010	20.21	20.50	19.99	20.47	289,506	+0.48(+2.38%)
Jun 14, 2010	19.99	20.50	19.94	19.99	526,835	+0.18(+0.88%)
Jun 11, 2010	19.22	19.88	19.17	19.82	388,710	+0.30(+1.54%)
Jun 10, 2010	18.78	19.77	18.78	19.52	741,301	+1.05(+5.71%)
Jun 09, 2010	18.43	19.07	18.39	18.46	556,411	+0.08(+0.41%)
Jun 08, 2010	18.32	18.47	17.87	18.39	500,647	+0.06(+0.30%)
Jun 07, 2010	18.74	18.89	18.32	18.33	430,254	-0.40(-2.15%)
Jun 04, 2010	18.73	19.54	18.66	18.73	772,043	-1.14(-5.76%)
Jun 03, 2010	19.69	20.21	19.25	19.88	829,535	+0.10(+0.49%)
Jun 02, 2010	19.44	19.79	19.09	19.78	452,305	+0.57(+2.96%)

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.