Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.50	20.81	20.34	20.69	184,184	+0.16(+0.76%)
Aug 30, 2010	20.00	20.64	19.78	20.54	264,543	+0.60(+2.99%)
Aug 27, 2010	19.52	19.96	18.98	19.94	117,169	+0.70(+3.65%)
Aug 26, 2010	19.39	19.73	19.10	19.24	134,279	-0.01(-0.07%)
Aug 25, 2010	18.57	19.28	18.24	19.25	207,790	+0.50(+2.65%)
Aug 24, 2010	19.24	19.40	18.68	18.76	228,835	-0.75(-3.85%)
Aug 23, 2010	19.63	19.80	19.47	19.51	206,320	-0.07(-0.36%)
Aug 20, 2010	19.73	19.88	19.43	19.58	174,215	-0.21(-1.08%)
Aug 19, 2010	19.81	20.08	19.28	19.79	277,661	-0.04(-0.18%)
Aug 18, 2010	20.29	20.48	19.59	19.83	192,622	-0.45(-2.24%)
Aug 17, 2010	19.73	20.95	19.73	20.28	285,390	+0.84(+4.30%)
Aug 16, 2010	19.22	19.68	19.17	19.44	109,954	+0.03(+0.15%)
Aug 13, 2010	19.85	19.93	19.37	19.42	100,266	-0.57(-2.84%)
Aug 12, 2010	19.70	20.22	19.68	19.98	118,560	-0.12(-0.60%)
Aug 11, 2010	20.02	20.25	19.61	20.10	243,283	-1.09(-5.15%)
Aug 10, 2010	21.22	21.49	20.90	21.20	89,571	-0.28(-1.29%)
Aug 09, 2010	21.53	21.63	21.34	21.47	59,842	+0.03(+0.13%)
Aug 06, 2010	21.60	21.86	21.05	21.44	172,246	-0.43(-1.95%)
Aug 05, 2010	21.84	22.02	21.78	21.87	169,137	-0.16(-0.71%)
Aug 04, 2010	21.78	22.03	21.56	22.03	209,891	+0.30(+1.37%)
Aug 03, 2010	21.64	21.95	21.17	21.73	290,634	+0.40(+1.90%)
Aug 02, 2010	21.17	21.44	20.88	21.32	184,629	+0.53(+2.56%)
Jul 30, 2010	20.30	21.01	20.16	20.79	114,031	+0.23(+1.10%)
Jul 29, 2010	20.39	20.67	19.99	20.56	65,590	+0.37(+1.83%)
Jul 28, 2010	20.39	20.54	20.09	20.20	63,993	-0.30(-1.45%)
Jul 27, 2010	20.92	20.93	20.41	20.49	85,337	-0.21(-0.99%)
Jul 26, 2010	20.21	20.73	19.71	20.70	76,288	+0.61(+3.04%)
Jul 23, 2010	19.43	20.18	19.33	20.09	99,660	+0.53(+2.72%)
Jul 22, 2010	18.98	19.56	17.76	19.56	126,336	+0.91(+4.87%)
Jul 21, 2010	19.54	19.54	18.57	18.65	87,170	-0.74(-3.81%)
Jul 20, 2010	17.88	19.41	17.88	19.39	127,587	+0.62(+3.33%)
Jul 19, 2010	18.34	18.78	18.02	18.76	91,701	+0.53(+2.92%)
Jul 16, 2010	18.76	18.81	18.20	18.23	114,216	-0.73(-3.85%)
Jul 15, 2010	19.05	19.10	18.59	18.96	74,427	-0.12(-0.63%)
Jul 14, 2010	19.02	19.15	18.76	19.08	72,121	+0.04(+0.22%)
Jul 13, 2010	18.60	19.13	18.44	19.04	110,225	+0.72(+3.95%)
Jul 12, 2010	18.78	18.79	18.07	18.32	109,466	-0.49(-2.59%)
Jul 09, 2010	18.61	18.83	18.08	18.80	91,802	+0.15(+0.79%)
Jul 08, 2010	18.20	18.68	17.99	18.65	113,439	+0.68(+3.76%)
Jul 07, 2010	17.12	18.02	17.10	17.98	129,517	+0.91(+5.33%)
Jul 06, 2010	17.80	18.13	17.05	17.07	281,919	-0.61(-3.43%)
Jul 02, 2010	18.49	18.49	17.56	17.67	142,766	-0.64(-3.50%)
Jul 01, 2010	18.36	18.61	17.62	18.32	165,176	-0.06(-0.34%)
Jun 30, 2010	18.01	18.66	17.72	18.38	227,252	+0.42(+2.31%)
Jun 29, 2010	18.69	18.96	17.77	17.96	218,681	-1.06(-5.59%)
Jun 25, 2010	18.98	19.38	18.73	19.03	1,046,111	+0.08(+0.45%)
Jun 24, 2010	19.42	19.42	18.82	18.94	231,147	-0.63(-3.20%)
Jun 23, 2010	19.87	19.87	19.30	19.57	107,691	-0.36(-1.80%)
Jun 22, 2010	20.21	20.52	19.84	19.93	257,806	-0.15(-0.74%)
Jun 21, 2010	20.48	20.61	19.85	20.08	256,252	-0.09(-0.45%)
Jun 18, 2010	19.82	20.17	19.62	20.17	228,172	+0.37(+1.89%)
Jun 17, 2010	19.56	19.82	19.37	19.80	143,575	+0.42(+2.18%)
Jun 16, 2010	19.23	19.50	18.97	19.37	95,411	+0.01(+0.07%)
Jun 15, 2010	19.02	19.43	18.86	19.36	189,274	+0.46(+2.42%)
Jun 14, 2010	18.56	19.26	18.49	18.90	207,939	+0.45(+2.44%)
Jun 11, 2010	17.96	18.46	17.86	18.45	217,074	+0.17(+0.93%)
Jun 10, 2010	18.04	18.53	17.68	18.28	216,807	+0.52(+2.94%)
Jun 09, 2010	17.91	18.11	17.65	17.76	142,065	-0.04(-0.24%)
Jun 08, 2010	18.01	18.03	17.59	17.80	221,267	-0.18(-0.98%)
Jun 07, 2010	18.69	18.69	17.92	17.98	161,017	-0.68(-3.63%)
Jun 04, 2010	18.87	19.09	18.54	18.65	170,343	-0.77(-3.95%)
Jun 03, 2010	19.45	19.84	19.17	19.42	125,411	+0.08(+0.40%)
Jun 02, 2010	19.30	19.51	18.85	19.34	297,097	+0.06(+0.33%)

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.