Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.21	18.44	18.02	18.26	70,883	-0.10(-0.57%)
Aug 30, 2010	18.50	18.62	18.15	18.36	10,889,414	+0.00(+0.00%)
Aug 27, 2010	18.30	18.63	18.13	18.36	15,850,540	-0.08(-0.44%)
Aug 26, 2010	18.53	18.72	18.15	18.44	20,192,026	-0.22(-1.15%)
Aug 25, 2010	18.50	18.76	18.43	18.66	36,162	-0.02(-0.12%)
Aug 24, 2010	18.82	18.90	18.64	18.68	4,526	-0.44(-2.29%)
Aug 23, 2010	19.41	19.46	19.01	19.12	12,591,017	-0.15(-0.77%)
Aug 20, 2010	19.28	19.34	18.92	19.27	14,547,138	-0.05(-0.27%)
Aug 19, 2010	19.44	19.63	19.11	19.32	2,508	-0.20(-1.03%)
Aug 18, 2010	19.43	19.75	19.33	19.52	21,248	+0.04(+0.23%)
Aug 17, 2010	19.31	19.73	19.20	19.48	13,254	+0.37(+1.95%)
Aug 16, 2010	19.16	19.40	19.00	19.11	10,694,325	-0.15(-0.77%)
Aug 13, 2010	19.26	19.46	19.22	19.26	12,060,277	-0.16(-0.84%)
Aug 12, 2010	19.41	19.66	19.35	19.42	13,498,248	-0.23(-1.17%)
Aug 11, 2010	19.95	20.12	19.62	19.65	16,139,350	-0.67(-3.29%)
Aug 10, 2010	20.18	20.52	20.14	20.32	807	-0.09(-0.44%)
Aug 09, 2010	20.67	20.69	20.30	20.41	10,472,778	-0.15(-0.72%)
Aug 06, 2010	20.56	20.63	20.20	20.56	11,885,552	-0.14(-0.68%)
Aug 05, 2010	20.50	20.72	20.41	20.70	9,064,643	-0.02(-0.11%)
Aug 04, 2010	20.50	20.85	20.41	20.72	7,585	+0.28(+1.38%)
Aug 03, 2010	20.49	20.55	20.36	20.44	36,162	-0.14(-0.69%)
Aug 02, 2010	20.39	20.59	20.16	20.58	20,250,090	+0.51(+2.56%)
Jul 30, 2010	20.07	20.30	19.78	20.07	21,606,748	+0.00(+0.00%)
Jul 29, 2010	20.18	20.41	19.89	20.07	18,166	-0.01(-0.07%)
Jul 28, 2010	20.08	20.34	20.03	20.08	26,736	+0.04(+0.22%)
Jul 27, 2010	20.04	20.40	20.02	20.04	24,156	+0.00(+0.00%)
Jul 26, 2010	20.02	20.18	19.79	20.04	16,299,768	+0.08(+0.41%)
Jul 23, 2010	19.81	20.15	19.62	19.95	19,707,468	+0.07(+0.37%)
Jul 22, 2010	20.11	20.27	19.62	19.88	14,337	-0.01(-0.04%)
Jul 21, 2010	20.13	20.70	19.81	19.89	84,410,576	+1.17(+6.27%)
Jul 20, 2010	18.71	18.76	17.82	18.71	20,344,894	+0.33(+1.78%)
Jul 19, 2010	18.37	18.54	18.08	18.39	11,956,280	+0.03(+0.16%)
Jul 16, 2010	18.36	18.82	18.18	18.36	22,883,646	-0.31(-1.67%)
Jul 15, 2010	18.97	19.08	18.40	18.67	19,267,144	-0.28(-1.49%)
Jul 14, 2010	18.89	19.01	18.62	18.95	76,129	-0.09(-0.47%)
Jul 13, 2010	18.49	19.12	18.49	19.04	41,389	+0.82(+4.48%)
Jul 12, 2010	18.27	18.31	17.95	18.23	10,619,141	-0.10(-0.57%)
Jul 09, 2010	18.33	18.36	17.84	18.33	13,750,057	+0.37(+2.07%)
Jul 08, 2010	18.02	18.14	17.71	17.96	21,265	+0.19(+1.04%)
Jul 07, 2010	17.13	17.83	17.11	17.77	21,344,232	+0.73(+4.27%)
Jul 06, 2010	17.05	17.38	16.85	17.05	14,417	+0.10(+0.61%)
Jul 02, 2010	16.94	17.32	16.80	16.94	16,070,016	-0.19(-1.13%)
Jul 01, 2010	17.22	17.34	16.62	17.13	29,394,378	-0.09(-0.52%)
Jun 30, 2010	17.42	17.66	17.17	17.22	2,026	-0.18(-1.02%)
Jun 29, 2010	17.40	17.84	17.27	17.40	47,513	-1.16(-6.24%)
Jun 25, 2010	18.56	18.72	18.11	18.56	30,544,230	+0.56(+3.09%)
Jun 24, 2010	18.46	18.51	17.95	18.00	118,305	-0.57(-3.08%)
Jun 23, 2010	18.66	18.86	18.50	18.57	21,741,698	-0.11(-0.60%)
Jun 22, 2010	19.00	19.23	18.66	18.69	41,168	-0.32(-1.68%)
Jun 21, 2010	19.31	19.41	18.94	19.00	20,236,008	-0.07(-0.35%)
Jun 18, 2010	19.07	19.12	18.70	19.07	21,264,748	+0.28(+1.50%)
Jun 17, 2010	19.19	19.21	18.69	18.79	34,506	-0.33(-1.75%)
Jun 16, 2010	19.12	19.20	18.89	19.12	20,381,324	-0.13(-0.69%)
Jun 15, 2010	18.94	19.29	18.67	19.26	1,212	+0.46(+2.45%)
Jun 14, 2010	19.47	19.48	18.77	18.80	21,101,720	-0.50(-2.58%)
Jun 11, 2010	18.74	19.35	18.71	19.29	15,308,623	+0.30(+1.60%)
Jun 10, 2010	18.91	19.08	18.55	18.99	21,405	+0.34(+1.83%)
Jun 09, 2010	19.11	19.20	18.51	18.65	21,775,102	-0.34(-1.80%)
Jun 08, 2010	18.89	19.06	18.38	18.99	1,212	+0.22(+1.19%)
Jun 07, 2010	19.41	19.55	18.72	18.77	19,750,154	-0.52(-2.69%)
Jun 04, 2010	19.29	19.78	19.25	19.29	23,057,626	-0.64(-3.20%)
Jun 03, 2010	20.26	20.30	19.72	19.92	14,124,592	-0.24(-1.21%)
Jun 02, 2010	19.58	20.19	19.42	20.17	78,999	+0.78(+4.02%)

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.