Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.26	18.53	18.14	18.40	193,808	-0.02(-0.10%)
Aug 30, 2010	18.74	18.83	18.36	18.42	184,949	-0.44(-2.32%)
Aug 27, 2010	18.86	18.91	18.11	18.86	171,921	+0.92(+5.12%)
Aug 26, 2010	18.11	18.33	17.62	17.94	201,791	-0.06(-0.34%)
Aug 25, 2010	17.95	18.02	17.67	18.00	159,514	-0.04(-0.24%)
Aug 24, 2010	18.13	18.42	18.04	18.04	129,176	-0.34(-1.86%)
Aug 23, 2010	18.47	18.71	18.32	18.39	181,769	-0.02(-0.10%)
Aug 20, 2010	18.15	18.42	17.90	18.40	313,196	+0.19(+1.06%)
Aug 19, 2010	18.50	18.64	18.08	18.21	179,753	-0.41(-2.21%)
Aug 18, 2010	18.63	18.63	18.38	18.62	138,684	-0.09(-0.47%)
Aug 17, 2010	18.72	18.95	18.59	18.71	183,422	+0.16(+0.85%)
Aug 16, 2010	18.29	18.88	18.20	18.55	142,215	+0.20(+1.10%)
Aug 13, 2010	18.35	18.55	18.32	18.35	123,349	-0.14(-0.76%)
Aug 12, 2010	18.56	18.59	18.25	18.49	146,146	-0.04(-0.24%)
Aug 11, 2010	19.24	19.24	18.46	18.53	233,858	-0.75(-3.90%)
Aug 10, 2010	19.68	19.86	19.16	19.29	126,454	-0.58(-2.91%)
Aug 09, 2010	19.77	19.93	19.58	19.86	124,527	+0.27(+1.38%)
Aug 06, 2010	19.59	19.90	19.15	19.59	163,461	-0.41(-2.06%)
Aug 05, 2010	20.12	20.25	19.84	20.00	123,463	-0.21(-1.04%)
Aug 04, 2010	20.13	20.42	20.05	20.21	346,082	+0.44(+2.21%)
Aug 03, 2010	20.51	20.69	19.74	19.78	374,986	-0.73(-3.58%)
Aug 02, 2010	20.74	20.81	20.33	20.51	275,415	+0.06(+0.30%)
Jul 30, 2010	20.45	20.56	19.91	20.45	252,235	+0.24(+1.17%)
Jul 29, 2010	19.96	20.30	19.69	20.21	172,400	+0.21(+1.05%)
Jul 28, 2010	20.28	20.28	19.95	20.00	121,732	-0.21(-1.04%)
Jul 27, 2010	19.92	20.36	19.86	20.21	166,559	+0.39(+1.99%)
Jul 26, 2010	19.31	19.94	19.25	19.82	226,486	+0.49(+2.53%)
Jul 23, 2010	18.71	19.63	18.59	19.33	324,735	+0.61(+3.27%)
Jul 22, 2010	18.58	18.80	18.45	18.72	150,220	+0.39(+2.15%)
Jul 21, 2010	18.94	19.06	18.28	18.32	132,236	-0.53(-2.83%)
Jul 20, 2010	18.42	18.86	18.32	18.86	168,178	+0.39(+2.08%)
Jul 19, 2010	18.81	18.81	18.25	18.47	184,219	-0.24(-1.26%)
Jul 16, 2010	18.71	18.98	18.19	18.71	337,574	+0.39(+2.10%)
Jul 15, 2010	18.29	18.37	18.02	18.32	149,367	-0.04(-0.19%)
Jul 14, 2010	18.49	18.49	18.17	18.36	104,798	-0.21(-1.13%)
Jul 13, 2010	18.16	18.63	18.16	18.57	319,769	+0.57(+3.16%)
Jul 12, 2010	18.21	18.42	17.97	18.00	179,842	-0.30(-1.63%)
Jul 09, 2010	18.30	18.44	18.04	18.30	431,153	+0.11(+0.63%)
Jul 08, 2010	18.55	18.80	18.04	18.18	299,124	-0.37(-1.98%)
Jul 07, 2010	18.64	18.69	18.33	18.55	354,589	-0.17(-0.89%)
Jul 06, 2010	18.99	19.30	18.56	18.72	350,285	-0.24(-1.25%)
Jul 02, 2010	18.95	19.30	18.84	18.95	242,242	+0.19(+1.03%)
Jul 01, 2010	18.76	18.92	18.50	18.76	209,539	+0.00(+0.00%)
Jun 30, 2010	19.01	19.01	18.55	18.76	204,677	-0.27(-1.43%)
Jun 29, 2010	19.17	19.37	18.78	19.03	271,746	-0.79(-3.97%)
Jun 25, 2010	19.82	20.14	18.80	19.82	3,743,118	+0.51(+2.63%)
Jun 24, 2010	19.43	19.61	19.26	19.31	236,811	-0.11(-0.59%)
Jun 23, 2010	19.09	19.56	18.92	19.43	414,931	+0.35(+1.83%)
Jun 22, 2010	18.95	19.18	18.93	19.08	625,355	+0.27(+1.44%)
Jun 21, 2010	18.77	19.14	18.55	18.80	415,666	+0.09(+0.47%)
Jun 18, 2010	18.72	18.98	18.55	18.72	266,865	-0.01(-0.05%)
Jun 17, 2010	19.00	19.00	18.63	18.73	213,947	-0.14(-0.74%)
Jun 16, 2010	18.94	18.99	18.80	18.87	196,370	-0.03(-0.14%)
Jun 15, 2010	18.81	19.02	18.71	18.89	467,287	+0.06(+0.33%)
Jun 14, 2010	18.81	19.14	18.66	18.83	384,931	+0.09(+0.47%)
Jun 11, 2010	18.64	18.80	18.59	18.74	237,821	-0.02(-0.09%)
Jun 10, 2010	18.66	18.77	18.42	18.76	375,857	+0.32(+1.76%)
Jun 09, 2010	18.53	18.88	18.18	18.44	475,483	+0.08(+0.43%)
Jun 08, 2010	18.89	19.37	17.91	18.36	629,194	-0.62(-3.27%)
Jun 07, 2010	20.07	20.07	18.72	18.98	271,688	-0.95(-4.74%)
Jun 04, 2010	19.93	20.71	19.44	19.93	322,074	-0.74(-3.56%)
Jun 03, 2010	20.84	20.84	20.39	20.66	150,132	-0.25(-1.21%)
Jun 02, 2010	20.77	20.91	20.58	20.91	134,848	+0.14(+0.67%)

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.