Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.63	19.84	19.54	19.62	167,806	-0.08(-0.41%)
Sep 29, 2010	19.79	19.79	19.59	19.71	44,977	-0.11(-0.58%)
Sep 28, 2010	19.65	19.86	19.57	19.82	8,182	+0.17(+0.85%)
Sep 27, 2010	19.70	19.74	19.64	19.65	15,720,652	-0.01(-0.03%)
Sep 24, 2010	19.56	19.72	19.53	19.66	20,603,176	+0.25(+1.30%)
Sep 23, 2010	19.41	19.55	19.36	19.41	18,910,126	-0.12(-0.62%)
Sep 22, 2010	19.50	19.63	19.48	19.53	22,617,372	+0.04(+0.21%)
Sep 21, 2010	19.39	19.52	19.33	19.49	5,367	+0.05(+0.24%)
Sep 20, 2010	19.32	19.45	19.30	19.44	20,967,956	+0.14(+0.71%)
Sep 17, 2010	19.30	19.44	19.25	19.30	29,784,778	+0.05(+0.24%)
Sep 15, 2010	19.24	19.32	19.19	19.26	25,945,102	-0.06(-0.30%)
Sep 14, 2010	19.40	19.49	19.30	19.31	1,490	-0.15(-0.76%)
Sep 13, 2010	19.61	19.62	19.37	19.46	26,865,060	-0.09(-0.46%)
Sep 10, 2010	19.47	19.59	19.38	19.55	27,603,988	+0.08(+0.39%)
Sep 09, 2010	19.46	19.54	19.31	19.48	27,096,828	+0.15(+0.80%)
Sep 08, 2010	19.29	19.45	19.28	19.32	4,788	+0.07(+0.35%)
Sep 07, 2010	19.22	19.31	19.18	19.25	54,985	+0.02(+0.12%)
Sep 03, 2010	19.16	19.24	19.07	19.23	22,249,698	+0.06(+0.31%)
Sep 02, 2010	19.18	19.18	19.00	19.17	2,265	+0.02(+0.12%)
Sep 01, 2010	18.84	19.15	18.80	19.15	36,118,788	+0.49(+2.61%)
Aug 31, 2010	18.66	18.72	18.38	18.66	79,749	+0.07(+0.36%)
Aug 30, 2010	18.78	18.79	18.55	18.59	16,810,138	-0.17(-0.91%)
Aug 27, 2010	18.76	18.78	18.39	18.76	29,429,802	+0.35(+1.92%)
Aug 26, 2010	18.41	18.55	18.37	18.41	51,240	-0.10(-0.52%)
Aug 25, 2010	18.52	18.61	18.40	18.51	11,259	-0.09(-0.49%)
Aug 24, 2010	18.43	18.69	18.43	18.60	133,920	+0.02(+0.11%)
Aug 23, 2010	18.55	18.67	18.51	18.58	22,806,700	+0.10(+0.54%)
Aug 20, 2010	18.35	18.52	18.35	18.48	28,827,722	+0.01(+0.04%)
Aug 19, 2010	18.62	18.62	18.37	18.47	1,501,731	-0.19(-1.00%)
Aug 18, 2010	18.75	18.75	18.58	18.66	206,385	-0.09(-0.50%)
Aug 17, 2010	18.72	18.85	18.54	18.75	223,289	+0.08(+0.43%)
Aug 16, 2010	18.55	18.69	18.42	18.67	20,805,002	+0.05(+0.27%)
Aug 13, 2010	18.62	18.70	18.50	18.62	22,331,138	+0.01(+0.07%)
Aug 12, 2010	18.55	18.67	18.49	18.61	28,108,708	-0.12(-0.62%)
Aug 11, 2010	18.79	18.96	18.70	18.72	554,610	-0.25(-1.34%)
Aug 10, 2010	18.92	18.98	18.88	18.98	22,937,322	-0.10(-0.54%)
Aug 09, 2010	18.83	19.18	18.83	19.08	28,031,254	+0.12(+0.63%)
Aug 06, 2010	18.96	18.97	18.59	18.96	27,073,084	+0.13(+0.67%)
Aug 05, 2010	18.85	18.85	18.64	18.83	22,487,302	-0.06(-0.32%)
Aug 04, 2010	18.88	18.94	18.78	18.89	104,100	+0.06(+0.30%)
Aug 03, 2010	18.80	18.89	18.73	18.84	16,725	-0.01(-0.05%)
Aug 02, 2010	18.65	18.87	18.59	18.85	47,945,820	+0.43(+2.36%)
Jul 30, 2010	18.41	18.47	18.19	18.41	25,002,170	+0.04(+0.22%)
Jul 29, 2010	18.40	18.48	18.26	18.37	41,588	+0.04(+0.20%)
Jul 28, 2010	18.34	18.44	18.30	18.34	5,037	-0.06(-0.31%)
Jul 27, 2010	18.39	18.46	18.32	18.39	46,416	+0.04(+0.20%)
Jul 26, 2010	18.32	18.37	18.28	18.36	19,912,182	+0.06(+0.35%)
Jul 23, 2010	18.11	18.32	18.03	18.29	24,209,792	+0.16(+0.90%)
Jul 22, 2010	18.05	18.27	18.03	18.13	55,999	+0.06(+0.33%)
Jul 21, 2010	17.87	18.30	17.80	18.07	54,419,268	+0.28(+1.58%)
Jul 20, 2010	17.79	17.83	17.35	17.79	29,240,450	+0.32(+1.86%)
Jul 19, 2010	17.55	17.56	17.39	17.46	17,011,402	-0.03(-0.19%)
Jul 16, 2010	17.50	17.73	17.44	17.50	29,277,520	-0.14(-0.80%)
Jul 15, 2010	17.61	17.69	17.48	17.64	22,404,106	-0.01(-0.06%)
Jul 14, 2010	17.56	17.68	17.51	17.65	80,141	+0.03(+0.19%)
Jul 13, 2010	17.61	17.69	17.57	17.61	74,236	+0.09(+0.51%)
Jul 12, 2010	17.43	17.53	17.36	17.52	16,117,952	+0.02(+0.10%)
Jul 09, 2010	17.51	17.54	17.40	17.51	19,377,134	-0.01(-0.04%)
Jul 08, 2010	17.27	17.52	17.23	17.51	182,054	+0.32(+1.85%)
Jul 07, 2010	16.89	17.24	16.81	17.20	35,138,048	+0.35(+2.06%)
Jul 06, 2010	16.90	16.93	16.71	16.85	22,711	+0.13(+0.76%)
Jul 02, 2010	16.72	16.86	16.66	16.72	24,349,888	+0.01(+0.04%)

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.