Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.43	18.68	18.08	18.53	168,584	+0.13(+0.71%)
Aug 30, 2010	18.46	18.82	18.24	18.40	200,479	-0.19(-1.02%)
Aug 27, 2010	18.00	18.67	17.68	18.59	273,389	+0.77(+4.32%)
Aug 26, 2010	17.79	17.92	17.53	17.82	286,391	+0.08(+0.45%)
Aug 25, 2010	17.14	17.84	17.03	17.74	184,997	+0.45(+2.60%)
Aug 24, 2010	17.37	18.06	17.27	17.29	306,676	-0.18(-1.03%)
Aug 23, 2010	18.04	18.25	17.46	17.47	326,893	-0.55(-3.05%)
Aug 20, 2010	17.68	18.12	17.68	18.02	167,005	+0.23(+1.29%)
Aug 19, 2010	18.37	18.46	17.46	17.79	242,315	-0.64(-3.47%)
Aug 18, 2010	18.14	18.80	17.91	18.43	178,930	+0.29(+1.60%)
Aug 17, 2010	17.99	18.46	17.62	18.14	273,242	+0.39(+2.20%)
Aug 16, 2010	18.42	18.42	17.55	17.75	662,854	-0.85(-4.57%)
Aug 13, 2010	19.48	19.90	18.26	18.60	815,779	-1.07(-5.44%)
Aug 12, 2010	19.48	19.84	19.30	19.67	448,881	-0.13(-0.66%)
Aug 11, 2010	20.18	20.53	19.51	19.80	215,918	-0.81(-3.93%)
Aug 10, 2010	20.66	20.81	20.19	20.61	270,224	-0.34(-1.62%)
Aug 09, 2010	21.08	21.21	20.80	20.95	110,688	+0.00(+0.00%)
Aug 06, 2010	20.98	21.08	20.26	20.95	398,478	-0.18(-0.85%)
Aug 05, 2010	21.17	21.50	21.10	21.13	225,701	-0.25(-1.17%)
Aug 04, 2010	21.57	21.64	21.22	21.38	228,807	-0.14(-0.65%)
Aug 03, 2010	21.92	21.93	21.25	21.52	154,619	-0.38(-1.74%)
Aug 02, 2010	21.72	22.39	21.25	21.90	313,872	+0.56(+2.62%)
Jul 30, 2010	21.37	21.51	20.77	21.34	141,677	-0.35(-1.61%)
Jul 29, 2010	21.88	21.88	20.57	21.69	246,709	+0.05(+0.23%)
Jul 28, 2010	22.03	22.37	21.52	21.64	311,865	-0.33(-1.50%)
Jul 27, 2010	22.25	22.32	21.81	21.97	309,745	-0.07(-0.32%)
Jul 26, 2010	22.15	22.63	21.65	22.04	200,069	-0.13(-0.59%)
Jul 23, 2010	21.68	22.30	20.50	22.17	199,783	+0.37(+1.70%)
Jul 22, 2010	21.10	22.00	20.92	21.80	345,190	+0.96(+4.61%)
Jul 21, 2010	20.85	21.34	20.76	20.84	202,802	+0.18(+0.87%)
Jul 20, 2010	20.34	20.69	20.00	20.66	170,953	+0.03(+0.15%)
Jul 19, 2010	20.44	20.67	20.16	20.63	210,175	+0.19(+0.93%)
Jul 16, 2010	20.83	20.90	20.35	20.44	726,695	-0.59(-2.81%)
Jul 15, 2010	20.80	21.19	20.28	21.03	267,631	+0.18(+0.86%)
Jul 14, 2010	20.37	21.20	20.01	20.85	232,731	+0.38(+1.86%)
Jul 13, 2010	20.59	20.61	20.02	20.47	685,855	+0.09(+0.44%)
Jul 12, 2010	19.91	20.97	19.74	20.38	625,180	+0.44(+2.21%)
Jul 09, 2010	18.70	20.01	18.70	19.94	362,133	+1.20(+6.40%)
Jul 08, 2010	18.84	18.92	18.40	18.74	161,342	+0.05(+0.27%)
Jul 07, 2010	18.05	18.78	17.69	18.69	204,553	+0.76(+4.24%)
Jul 06, 2010	19.34	19.34	17.72	17.93	389,030	-1.17(-6.13%)
Jul 02, 2010	17.96	19.45	17.93	19.10	722,321	+1.52(+8.65%)
Jul 01, 2010	17.13	18.07	16.93	17.58	377,242	+0.42(+2.45%)
Jun 30, 2010	17.83	18.07	17.05	17.16	304,338	-0.71(-3.97%)
Jun 29, 2010	18.26	18.77	17.75	17.87	151,953	-0.74(-3.98%)
Jun 25, 2010	17.96	18.64	17.96	18.61	664,099	+0.72(+4.02%)
Jun 24, 2010	18.22	18.56	17.80	17.89	359,829	-0.41(-2.24%)
Jun 23, 2010	18.21	18.63	17.96	18.30	249,616	+0.02(+0.11%)
Jun 22, 2010	19.36	19.64	18.22	18.28	454,089	-0.98(-5.09%)
Jun 21, 2010	20.16	20.27	19.05	19.26	387,373	-0.60(-3.02%)
Jun 18, 2010	19.61	20.05	19.61	19.86	244,147	+0.39(+2.00%)
Jun 17, 2010	19.43	19.66	19.17	19.47	137,824	+0.06(+0.31%)
Jun 16, 2010	19.51	19.60	19.04	19.41	183,139	-0.30(-1.52%)
Jun 15, 2010	19.20	19.76	18.99	19.71	191,358	+0.59(+3.09%)
Jun 14, 2010	19.51	19.65	18.82	19.12	213,465	-0.18(-0.93%)
Jun 11, 2010	18.75	19.33	18.43	19.30	193,241	+0.40(+2.12%)
Jun 10, 2010	18.35	19.29	18.35	18.90	422,953	+0.85(+4.71%)
Jun 09, 2010	17.60	18.25	17.54	18.05	415,478	+0.65(+3.74%)
Jun 08, 2010	17.77	18.07	16.85	17.40	633,495	-0.37(-2.08%)
Jun 07, 2010	18.87	18.87	17.73	17.77	453,304	-1.43(-7.45%)
Jun 04, 2010	19.60	19.86	19.13	19.20	197,287	-0.77(-3.86%)
Jun 03, 2010	19.58	20.15	19.58	19.97	187,725	+0.45(+2.31%)
Jun 02, 2010	19.48	19.70	19.01	19.52	395,638	+0.42(+2.20%)

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.