Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.52	16.72	16.48	16.64	189,049	+0.05(+0.28%)
Aug 30, 2010	16.80	16.83	16.59	16.59	55,153	-0.26(-1.55%)
Aug 27, 2010	16.85	16.86	16.46	16.85	118,035	+0.30(+1.80%)
Aug 26, 2010	16.71	16.77	16.50	16.55	160,045	-0.11(-0.68%)
Aug 25, 2010	16.49	16.67	16.40	16.67	82,373	+0.09(+0.54%)
Aug 24, 2010	16.66	16.70	16.49	16.58	90,604	-0.24(-1.41%)
Aug 23, 2010	16.98	17.03	16.81	16.81	48,200	-0.06(-0.37%)
Aug 20, 2010	16.92	16.92	16.79	16.88	65,442	-0.07(-0.40%)
Aug 19, 2010	17.22	17.22	16.92	16.94	78,855	-0.35(-2.04%)
Aug 18, 2010	17.19	17.37	17.15	17.30	98,987	+0.05(+0.29%)
Aug 17, 2010	17.16	17.34	17.13	17.25	185,714	+0.21(+1.23%)
Aug 16, 2010	16.93	17.08	16.92	17.04	209,602	-0.01(-0.04%)
Aug 13, 2010	17.04	17.13	17.03	17.04	59,429	-0.06(-0.38%)
Aug 12, 2010	16.95	17.16	16.90	17.11	109,063	-0.06(-0.32%)
Aug 11, 2010	17.43	17.43	17.16	17.16	64,974	-0.52(-2.96%)
Aug 10, 2010	17.65	17.79	17.57	17.69	92,137	-0.12(-0.66%)
Aug 09, 2010	17.77	17.82	17.70	17.80	102,873	+0.11(+0.63%)
Aug 06, 2010	17.69	17.70	17.47	17.69	135,048	-0.07(-0.38%)
Aug 05, 2010	17.72	17.78	17.70	17.76	57,839	-0.06(-0.32%)
Aug 04, 2010	17.77	17.82	17.70	17.82	91,587	+0.13(+0.72%)
Aug 03, 2010	17.74	17.79	17.65	17.69	109,219	-0.13(-0.71%)
Aug 02, 2010	17.68	17.82	17.64	17.82	254,037	+0.39(+2.25%)
Jul 30, 2010	17.43	17.50	17.20	17.43	207,661	+0.01(+0.04%)
Jul 29, 2010	17.58	17.63	17.29	17.42	110,918	-0.05(-0.28%)
Jul 28, 2010	17.62	17.62	17.46	17.47	115,787	-0.15(-0.86%)
Jul 27, 2010	17.74	17.75	17.59	17.62	127,835	+0.00(+0.03%)
Jul 26, 2010	17.42	17.62	17.41	17.61	64,069	+0.25(+1.45%)
Jul 23, 2010	17.21	17.36	17.14	17.36	141,936	+0.15(+0.84%)
Jul 22, 2010	17.04	17.26	17.04	17.22	93,216	+0.41(+2.42%)
Jul 21, 2010	17.18	17.18	16.75	16.81	158,572	-0.25(-1.46%)
Jul 20, 2010	16.67	17.06	16.66	17.06	87,957	+0.19(+1.15%)
Jul 19, 2010	16.88	16.92	16.70	16.87	91,696	+0.09(+0.51%)
Jul 16, 2010	16.78	17.19	16.76	16.78	334,963	-0.52(-3.02%)
Jul 15, 2010	17.30	17.34	17.07	17.30	123,498	+0.01(+0.08%)
Jul 14, 2010	17.30	17.35	17.18	17.29	118,768	-0.06(-0.33%)
Jul 13, 2010	17.23	17.37	17.23	17.35	314,130	+0.31(+1.83%)
Jul 12, 2010	17.02	17.08	16.91	17.04	94,607	-0.03(-0.16%)
Jul 09, 2010	17.06	17.07	16.91	17.06	83,560	+0.16(+0.94%)
Jul 08, 2010	16.90	16.91	16.72	16.90	53,178	+0.15(+0.92%)
Jul 07, 2010	16.22	16.75	16.22	16.75	34,038	+0.55(+3.41%)
Jul 06, 2010	16.39	16.45	16.09	16.20	105,130	+0.06(+0.40%)
Jul 02, 2010	16.13	16.31	16.07	16.13	123,819	-0.11(-0.69%)
Jul 01, 2010	16.32	16.33	15.96	16.24	1,287,922	-0.08(-0.46%)
Jun 30, 2010	16.50	16.61	16.29	16.32	107,231	-0.18(-1.08%)
Jun 29, 2010	16.80	16.80	16.41	16.50	140,477	-0.57(-3.32%)
Jun 25, 2010	17.07	17.13	16.84	17.07	212,541	+0.16(+0.95%)
Jun 24, 2010	17.15	17.15	16.88	16.91	200,375	-0.32(-1.88%)
Jun 23, 2010	17.29	17.33	17.15	17.23	120,504	-0.07(-0.41%)
Jun 22, 2010	17.67	17.71	17.29	17.30	126,694	-0.34(-1.95%)
Jun 21, 2010	17.93	17.97	17.57	17.64	132,335	-0.08(-0.43%)
Jun 18, 2010	17.72	17.74	17.66	17.72	49,200	+0.04(+0.22%)
Jun 17, 2010	17.73	17.73	17.51	17.68	96,704	+0.00(+0.00%)
Jun 16, 2010	17.63	17.76	17.60	17.68	95,000	-0.03(-0.19%)
Jun 15, 2010	17.43	17.72	17.40	17.71	60,520	+0.44(+2.55%)
Jun 14, 2010	17.48	17.57	17.27	17.27	189,281	-0.03(-0.20%)
Jun 11, 2010	17.07	17.31	17.07	17.31	69,447	+0.09(+0.53%)
Jun 10, 2010	16.99	17.23	16.96	17.22	95,318	+0.57(+3.43%)
Jun 09, 2010	16.83	17.04	16.60	16.65	107,314	-0.11(-0.63%)
Jun 08, 2010	16.54	16.75	16.43	16.75	146,789	+0.22(+1.36%)
Jun 07, 2010	16.82	16.90	16.53	16.53	480,319	-0.27(-1.61%)
Jun 04, 2010	16.80	17.21	16.77	16.80	363,088	-0.67(-3.85%)
Jun 03, 2010	17.47	17.53	17.30	17.47	511,621	+0.07(+0.40%)
Jun 02, 2010	17.03	17.40	16.98	17.40	1,892,365	+0.47(+2.78%)

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.