Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.96	16.14	15.69	15.97	281,986	+0.12(+0.75%)
Aug 30, 2010	16.31	16.34	15.83	15.85	55,483,756	-0.27(-1.69%)
Aug 27, 2010	16.29	16.35	15.99	16.12	66,184,544	-0.14(-0.84%)
Aug 26, 2010	16.17	16.42	15.95	16.26	60,456,224	+0.18(+1.10%)
Aug 25, 2010	15.95	16.12	15.69	16.08	141,591	-0.03(-0.17%)
Aug 24, 2010	16.33	16.39	16.04	16.11	86,652	-0.40(-2.44%)
Aug 23, 2010	16.94	16.95	16.48	16.51	49,551,088	-0.25(-1.50%)
Aug 20, 2010	16.65	16.84	16.54	16.76	58,736,876	+0.12(+0.70%)
Aug 19, 2010	17.10	17.28	16.54	16.65	129,196	-0.65(-3.74%)
Aug 18, 2010	17.24	17.49	17.10	17.30	34,162	+0.03(+0.16%)
Aug 17, 2010	17.69	17.72	17.18	17.27	97,670	-0.23(-1.32%)
Aug 16, 2010	17.49	17.66	17.39	17.50	36,066,388	-0.11(-0.62%)
Aug 13, 2010	17.61	17.92	17.59	17.61	37,411,264	-0.13(-0.73%)
Aug 12, 2010	17.72	17.98	17.63	17.74	46,873,824	-0.18(-1.03%)
Aug 11, 2010	18.58	18.67	17.89	17.92	141,526	-1.16(-6.07%)
Aug 10, 2010	19.08	19.13	18.75	19.08	3,668	-0.16(-0.81%)
Aug 09, 2010	19.01	19.26	18.75	19.24	42,848,352	+0.33(+1.73%)
Aug 06, 2010	18.91	18.92	18.56	18.91	56,702,564	-0.09(-0.47%)
Aug 05, 2010	18.88	19.05	18.78	19.00	32,078,548	-0.03(-0.18%)
Aug 04, 2010	19.20	19.25	18.88	19.03	18,727	-0.10(-0.50%)
Aug 03, 2010	19.35	19.38	19.01	19.13	188,841	-0.31(-1.58%)
Aug 02, 2010	19.24	19.44	19.01	19.43	41,159,192	+0.57(+3.03%)
Jul 30, 2010	18.86	19.04	18.54	18.86	40,433,984	+0.03(+0.14%)
Jul 29, 2010	19.26	19.38	18.69	18.84	44,227,584	-0.26(-1.35%)
Jul 28, 2010	19.09	19.41	18.99	19.09	103,198	-0.22(-1.13%)
Jul 27, 2010	19.31	19.57	19.21	19.31	189,637	+0.33(+1.72%)
Jul 26, 2010	18.67	18.99	18.52	18.99	33,409,258	+0.33(+1.79%)
Jul 23, 2010	18.59	18.74	18.37	18.65	37,841,332	+0.02(+0.11%)
Jul 22, 2010	18.11	18.70	18.06	18.63	41,588	+0.90(+5.10%)
Jul 21, 2010	18.73	18.77	17.67	17.73	104,246,192	+0.10(+0.58%)
Jul 20, 2010	17.63	17.63	17.21	17.63	70,029,872	-0.07(-0.42%)
Jul 19, 2010	17.87	17.96	17.43	17.70	50,961,304	-0.15(-0.84%)
Jul 16, 2010	17.85	18.69	17.80	17.85	81,524,256	-0.78(-4.16%)
Jul 15, 2010	18.94	19.16	18.38	18.63	70,749,136	-0.19(-1.01%)
Jul 14, 2010	18.84	18.90	18.54	18.82	187,223	-0.19(-1.00%)
Jul 13, 2010	18.62	19.10	18.58	19.01	46,555	+0.60(+3.25%)
Jul 12, 2010	18.32	18.45	18.07	18.41	27,576,522	+0.04(+0.22%)
Jul 09, 2010	18.37	18.39	17.96	18.37	36,613,532	+0.24(+1.35%)
Jul 08, 2010	18.41	18.41	17.75	18.12	45,239	-0.01(-0.07%)
Jul 07, 2010	17.20	18.18	17.10	18.14	71,783,656	+1.03(+6.00%)
Jul 06, 2010	17.11	17.44	16.86	17.11	53,091	+0.18(+1.08%)
Jul 02, 2010	16.92	17.47	16.84	16.92	47,388,064	-0.20(-1.19%)
Jul 01, 2010	17.37	17.65	16.73	17.13	86,656,760	-0.29(-1.64%)
Jun 30, 2010	17.72	17.99	17.36	17.41	15,992	-0.24(-1.39%)
Jun 29, 2010	17.63	18.14	17.54	17.66	341,276	-0.74(-4.03%)
Jun 25, 2010	18.40	18.78	18.26	18.40	116,104,384	+0.13(+0.71%)
Jun 24, 2010	18.40	18.43	17.88	18.27	125,575	-0.31(-1.68%)
Jun 23, 2010	18.63	18.88	18.47	18.58	52,966,900	-0.10(-0.51%)
Jun 22, 2010	19.07	19.27	18.66	18.68	156,662	-0.33(-1.72%)
Jun 21, 2010	19.35	19.39	18.90	19.01	44,094,068	-0.09(-0.46%)
Jun 18, 2010	19.09	19.20	18.87	19.09	58,062,496	+0.10(+0.50%)
Jun 17, 2010	19.11	19.18	18.73	19.00	53,979	-0.13(-0.68%)
Jun 16, 2010	18.88	19.22	18.82	19.13	42,201,132	+0.14(+0.75%)
Jun 15, 2010	18.77	19.00	18.71	18.99	6,315	+0.35(+1.86%)
Jun 14, 2010	18.91	19.03	18.58	18.64	66,896,816	-0.30(-1.58%)
Jun 11, 2010	18.87	19.01	18.60	18.94	58,020,408	-0.20(-1.03%)
Jun 10, 2010	18.72	19.21	18.64	19.14	284,181	+0.75(+4.07%)
Jun 09, 2010	19.01	19.02	18.30	18.39	55,813,584	-0.50(-2.63%)
Jun 08, 2010	18.68	18.92	18.14	18.88	3,013	+0.32(+1.72%)
Jun 07, 2010	19.05	19.12	18.54	18.56	54,186,652	-0.33(-1.76%)
Jun 04, 2010	18.90	19.35	18.81	18.90	74,527,216	-0.73(-3.74%)
Jun 03, 2010	19.97	20.05	19.40	19.63	45,407,912	-0.22(-1.10%)
Jun 02, 2010	19.85	19.86	19.26	19.85	47,745,892	+0.65(+3.37%)

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.