Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.41	19.72	19.41	19.56	16,353	+0.05(+0.25%)
Aug 30, 2010	19.57	19.69	19.48	19.51	29,031	-0.22(-1.11%)
Aug 27, 2010	19.73	19.77	19.45	19.73	47,625	+0.51(+2.66%)
Aug 26, 2010	19.27	19.55	19.21	19.21	30,183	-0.14(-0.72%)
Aug 25, 2010	19.17	19.46	19.12	19.35	46,112	-0.10(-0.50%)
Aug 24, 2010	19.61	19.61	19.30	19.45	33,144	-0.20(-1.00%)
Aug 23, 2010	19.94	19.94	19.65	19.65	6,464	-0.27(-1.33%)
Aug 20, 2010	19.83	19.94	19.74	19.91	29,530	-0.09(-0.46%)
Aug 19, 2010	20.34	20.34	19.90	20.01	16,663	-0.32(-1.56%)
Aug 18, 2010	20.29	20.46	20.14	20.32	22,590	+0.02(+0.11%)
Aug 17, 2010	20.12	20.40	20.12	20.30	30,535	+0.26(+1.30%)
Aug 16, 2010	19.86	20.11	19.84	20.04	17,141	+0.13(+0.64%)
Aug 13, 2010	19.91	19.91	19.75	19.91	42,897	+0.05(+0.26%)
Aug 12, 2010	19.82	19.93	19.76	19.86	97,154	-0.05(-0.26%)
Aug 11, 2010	20.10	20.10	19.89	19.91	53,574	-0.77(-3.74%)
Aug 10, 2010	20.74	20.84	20.47	20.69	29,908	-0.32(-1.54%)
Aug 09, 2010	21.10	21.10	20.96	21.01	53,617	+0.05(+0.22%)
Aug 06, 2010	20.96	21.01	20.75	20.96	57,010	+0.04(+0.19%)
Aug 05, 2010	20.92	20.96	20.81	20.92	36,772	-0.18(-0.88%)
Aug 04, 2010	21.04	21.13	20.98	21.11	55,698	+0.18(+0.85%)
Aug 03, 2010	20.91	20.95	20.75	20.93	43,862	-0.12(-0.58%)
Aug 02, 2010	20.57	21.05	20.57	21.05	48,224	+0.74(+3.64%)
Jul 30, 2010	20.31	20.41	20.08	20.31	41,965	-0.20(-0.98%)
Jul 29, 2010	20.37	20.57	20.31	20.51	32,032	+0.21(+1.02%)
Jul 28, 2010	20.36	20.42	20.05	20.31	141,460	-0.23(-1.12%)
Jul 27, 2010	20.21	20.71	20.21	20.54	37,342	+0.08(+0.39%)
Jul 26, 2010	20.28	20.53	20.28	20.46	26,569	+0.17(+0.83%)
Jul 23, 2010	20.20	20.29	19.94	20.29	65,534	+0.19(+0.95%)
Jul 22, 2010	19.71	20.13	19.71	20.10	51,840	+0.72(+3.72%)
Jul 21, 2010	19.50	19.59	19.30	19.38	46,521	-0.11(-0.55%)
Jul 20, 2010	18.92	19.50	18.91	19.48	29,970	+0.25(+1.28%)
Jul 19, 2010	19.17	19.31	19.06	19.24	30,391	+0.18(+0.97%)
Jul 16, 2010	19.05	19.26	18.91	19.05	93,363	-0.33(-1.73%)
Jul 15, 2010	19.19	19.42	19.09	19.39	39,026	+0.14(+0.72%)
Jul 14, 2010	19.05	19.26	19.02	19.25	54,265	+0.08(+0.39%)
Jul 13, 2010	19.06	19.30	19.06	19.17	39,873	+0.25(+1.31%)
Jul 12, 2010	18.83	19.05	18.79	18.93	21,952	+0.00(+0.00%)
Jul 09, 2010	18.93	18.94	18.65	18.93	26,862	+0.03(+0.18%)
Jul 08, 2010	19.09	19.09	18.65	18.89	66,506	-0.09(-0.49%)
Jul 07, 2010	18.70	18.99	18.70	18.98	97,344	+0.31(+1.67%)
Jul 06, 2010	18.86	19.05	18.48	18.67	57,145	+0.39(+2.11%)
Jul 02, 2010	18.29	18.38	18.15	18.29	48,713	+0.31(+1.73%)
Jul 01, 2010	18.18	18.18	17.80	17.97	64,155	-0.23(-1.24%)
Jun 30, 2010	18.18	18.36	18.08	18.20	84,046	-0.10(-0.57%)
Jun 29, 2010	18.35	18.35	18.12	18.30	75,872	-0.51(-2.73%)
Jun 25, 2010	18.82	18.85	18.56	18.82	52,235	+0.00(+0.00%)
Jun 24, 2010	18.90	18.90	18.64	18.82	102,412	-0.22(-1.15%)
Jun 23, 2010	19.04	19.09	18.82	19.04	18,385	+0.09(+0.49%)
Jun 22, 2010	18.93	19.09	18.82	18.94	226,578	-0.14(-0.76%)
Jun 21, 2010	19.24	19.31	18.99	19.09	37,722	+0.30(+1.60%)
Jun 18, 2010	18.79	18.97	18.57	18.79	47,744	+0.02(+0.09%)
Jun 17, 2010	18.76	18.77	18.56	18.77	56,438	+0.11(+0.59%)
Jun 16, 2010	18.59	18.75	18.56	18.66	86,440	-0.22(-1.17%)
Jun 15, 2010	18.36	18.96	18.36	18.88	60,804	+0.66(+3.65%)
Jun 14, 2010	18.28	18.49	18.18	18.22	49,239	+0.02(+0.10%)
Jun 11, 2010	17.93	18.20	17.92	18.20	16,564	+0.01(+0.03%)
Jun 10, 2010	17.86	18.21	17.86	18.19	54,558	+0.67(+3.81%)
Jun 09, 2010	17.75	17.79	17.49	17.53	34,773	-0.09(-0.51%)
Jun 08, 2010	17.32	17.62	17.23	17.62	86,251	+0.26(+1.50%)
Jun 07, 2010	17.88	17.88	17.34	17.36	51,542	-0.39(-2.18%)
Jun 04, 2010	17.74	18.09	17.64	17.74	94,959	-0.68(-3.70%)
Jun 03, 2010	18.55	18.55	18.29	18.42	42,133	-0.09(-0.50%)
Jun 02, 2010	17.81	18.53	17.81	18.52	60,236	+0.76(+4.26%)

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.