Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.75	17.85	17.50	17.78	3,911	+0.09(+0.53%)
Aug 30, 2010	17.91	17.94	17.67	17.68	380,497	-0.02(-0.12%)
Aug 27, 2010	17.95	17.96	17.60	17.70	666,500	-0.06(-0.33%)
Aug 26, 2010	17.77	17.83	17.66	17.76	369,949	+0.12(+0.70%)
Aug 25, 2010	17.65	17.70	17.47	17.64	444,373	-0.05(-0.29%)
Aug 24, 2010	17.59	17.83	17.54	17.69	148	-0.05(-0.29%)
Aug 23, 2010	17.86	17.99	17.73	17.74	329,618	-0.02(-0.12%)
Aug 20, 2010	17.71	17.80	17.56	17.76	304,946	-0.05(-0.28%)
Aug 19, 2010	18.03	18.04	17.70	17.81	148	-0.26(-1.45%)
Aug 18, 2010	18.19	18.27	17.91	18.07	538,001	-0.18(-0.99%)
Aug 17, 2010	18.10	18.38	18.07	18.25	381,585	+0.25(+1.41%)
Aug 16, 2010	17.97	18.06	17.86	18.00	286,665	-0.02(-0.12%)
Aug 13, 2010	18.02	18.15	17.87	18.02	407,847	+0.13(+0.73%)
Aug 12, 2010	17.95	17.99	17.61	17.89	389,728	-0.15(-0.80%)
Aug 11, 2010	18.40	18.40	17.97	18.04	438,526	-0.53(-2.85%)
Aug 10, 2010	18.37	18.61	18.22	18.57	657,768	+0.14(+0.78%)
Aug 09, 2010	18.27	18.43	18.22	18.42	604,890	+0.19(+1.06%)
Aug 06, 2010	18.23	18.24	17.81	18.23	558,773	+0.08(+0.43%)
Aug 05, 2010	18.09	18.19	17.97	18.15	276,368	+0.06(+0.36%)
Aug 04, 2010	18.16	18.16	17.94	18.09	272,111	+0.01(+0.04%)
Aug 03, 2010	17.94	18.22	17.92	18.08	241,132	+0.04(+0.20%)
Aug 02, 2010	17.92	18.07	17.91	18.04	220,606	+0.31(+1.78%)
Jul 30, 2010	17.73	17.84	17.66	17.73	467,005	-0.24(-1.31%)
Jul 29, 2010	18.25	18.25	17.74	17.97	347,636	-0.16(-0.91%)
Jul 28, 2010	18.34	18.34	18.02	18.13	362,500	-0.21(-1.13%)
Jul 27, 2010	18.10	18.34	18.05	18.34	547,434	+0.29(+1.63%)
Jul 26, 2010	17.87	18.04	17.79	18.04	428,005	+0.21(+1.16%)
Jul 23, 2010	17.74	17.88	17.51	17.84	291,911	+0.09(+0.48%)
Jul 22, 2010	17.51	17.79	17.41	17.75	306,176	+0.44(+2.56%)
Jul 21, 2010	17.75	17.75	17.23	17.31	365,535	-0.40(-2.26%)
Jul 20, 2010	17.27	17.74	17.20	17.71	429,774	+0.31(+1.77%)
Jul 19, 2010	17.30	17.46	17.15	17.40	413,402	+0.16(+0.91%)
Jul 16, 2010	17.24	17.64	17.21	17.24	273,819	-0.44(-2.51%)
Jul 15, 2010	17.59	17.74	17.46	17.69	335,638	+0.11(+0.61%)
Jul 14, 2010	17.49	17.58	17.40	17.58	225,617	+0.04(+0.20%)
Jul 13, 2010	17.51	17.59	17.40	17.54	272,530	+0.16(+0.95%)
Jul 12, 2010	17.42	17.49	17.24	17.38	215,331	-0.07(-0.41%)
Jul 09, 2010	17.45	17.45	17.16	17.45	193,028	+0.21(+1.20%)
Jul 08, 2010	17.18	17.29	17.04	17.24	232,549	+0.11(+0.67%)
Jul 07, 2010	16.69	17.15	16.69	17.13	235,992	+0.42(+2.53%)
Jul 06, 2010	16.64	16.88	16.58	16.71	2,185	+0.11(+0.69%)
Jul 02, 2010	16.59	16.67	16.47	16.59	269,708	-0.05(-0.30%)
Jul 01, 2010	16.82	16.85	16.44	16.64	534,286	-0.29(-1.73%)
Jun 30, 2010	16.82	17.09	16.81	16.93	290	+0.05(+0.30%)
Jun 29, 2010	17.10	17.14	16.81	16.88	359,925	-0.14(-0.80%)
Jun 25, 2010	17.02	17.03	16.49	17.02	828,405	+0.48(+2.90%)
Jun 24, 2010	16.46	16.86	16.40	16.54	446,533	+0.06(+0.39%)
Jun 23, 2010	16.74	16.74	16.36	16.48	391,944	-0.24(-1.41%)
Jun 22, 2010	17.18	17.24	16.68	16.71	326,561	-0.47(-2.71%)
Jun 21, 2010	17.46	17.46	17.11	17.18	288,228	-0.08(-0.46%)
Jun 18, 2010	17.26	17.29	17.11	17.26	320,067	-0.01(-0.08%)
Jun 17, 2010	17.19	17.29	17.09	17.27	176,087	+0.12(+0.71%)
Jun 16, 2010	17.04	17.21	17.01	17.15	338,790	+0.06(+0.38%)
Jun 15, 2010	16.77	17.13	16.77	17.09	265,699	+0.36(+2.14%)
Jun 14, 2010	16.76	16.88	16.66	16.73	247,049	+0.11(+0.69%)
Jun 11, 2010	16.36	16.62	16.33	16.61	181,735	+0.11(+0.69%)
Jun 10, 2010	16.31	16.53	16.31	16.50	220,871	+0.39(+2.40%)
Jun 09, 2010	16.23	16.33	16.07	16.11	314,368	-0.08(-0.49%)
Jun 08, 2010	16.11	16.20	15.98	16.19	328,518	+0.06(+0.40%)
Jun 07, 2010	16.11	16.36	16.09	16.13	323,264	+0.01(+0.04%)
Jun 04, 2010	16.12	16.49	16.08	16.12	411,956	-0.54(-3.22%)
Jun 03, 2010	16.46	16.69	16.36	16.66	321,742	+0.31(+1.93%)
Jun 02, 2010	16.31	16.36	16.15	16.34	655,014	+0.14(+0.88%)

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.