Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.97	20.27	19.42	19.99	12,200	+0.43(+2.20%)
Aug 30, 2010	20.18	20.18	19.51	19.56	5,576,401	-0.63(-3.12%)
Aug 27, 2010	20.21	20.56	19.90	20.19	7,147,567	-0.76(-3.63%)
Aug 26, 2010	20.95	21.21	20.31	20.95	400	-0.16(-0.76%)
Aug 25, 2010	20.45	21.22	20.34	21.11	9,857,812	+0.54(+2.63%)
Aug 24, 2010	20.59	20.76	20.19	20.57	25,890	-0.41(-1.95%)
Aug 23, 2010	21.35	21.40	20.93	20.98	5,769,937	-0.20(-0.94%)
Aug 20, 2010	20.48	21.26	20.44	21.18	7,006,455	+0.58(+2.82%)
Aug 19, 2010	20.55	21.00	20.42	20.60	315	-0.06(-0.29%)
Aug 18, 2010	20.15	20.77	19.96	20.66	7,561,442	+0.52(+2.58%)
Aug 17, 2010	19.71	20.23	19.46	20.14	8,390,783	+0.58(+2.97%)
Aug 16, 2010	19.75	19.90	19.44	19.56	6,265,022	-0.26(-1.31%)
Aug 13, 2010	19.82	21.20	19.79	19.82	11,514,529	-0.98(-4.71%)
Aug 12, 2010	20.42	20.89	20.20	20.80	8,077,663	-0.03(-0.14%)
Aug 11, 2010	20.70	21.02	20.61	20.83	6,144,284	-0.36(-1.70%)
Aug 10, 2010	21.01	21.47	20.86	21.19	750	-0.34(-1.58%)
Aug 09, 2010	21.90	22.11	21.23	21.53	9,563,614	-0.28(-1.28%)
Aug 06, 2010	21.81	21.86	21.26	21.81	10,312,968	-0.31(-1.40%)
Aug 05, 2010	22.74	23.03	22.00	22.12	12,045,864	-1.84(-7.68%)
Aug 04, 2010	23.46	24.13	23.41	23.96	709	+0.58(+2.48%)
Aug 03, 2010	25.29	25.29	23.27	23.38	1,000	-2.10(-8.24%)
Aug 02, 2010	25.07	25.70	24.54	25.48	6,467,785	+0.85(+3.45%)
Jul 30, 2010	24.50	24.71	23.90	24.63	3,922,631	-0.02(-0.08%)
Jul 29, 2010	25.08	25.47	24.25	24.65	4,492,572	-0.27(-1.08%)
Jul 28, 2010	24.92	25.67	24.84	24.92	188	-0.49(-1.93%)
Jul 27, 2010	25.41	25.90	25.34	25.41	252	-0.32(-1.24%)
Jul 26, 2010	25.00	25.75	24.72	25.73	3,995,363	+0.67(+2.67%)
Jul 23, 2010	24.50	25.16	24.23	25.06	4,670,741	+0.40(+1.62%)
Jul 22, 2010	23.97	25.00	23.97	24.66	6,661,694	+1.03(+4.36%)
Jul 21, 2010	23.91	24.62	23.51	23.63	9,933,359	-0.33(-1.38%)
Jul 20, 2010	23.96	23.96	21.50	23.96	13,676,446	+2.01(+9.16%)
Jul 19, 2010	21.77	22.02	21.43	21.95	3,121,201	+0.22(+1.01%)
Jul 16, 2010	21.73	22.73	21.73	21.73	5,354,213	-0.95(-4.19%)
Jul 15, 2010	22.94	23.16	22.51	22.68	4,114,122	-0.31(-1.35%)
Jul 14, 2010	23.00	23.03	22.64	22.99	100	-0.20(-0.86%)
Jul 13, 2010	22.89	23.30	22.78	23.19	4,700,058	+0.63(+2.79%)
Jul 12, 2010	23.12	23.26	22.35	22.56	5,700,602	-0.80(-3.42%)
Jul 09, 2010	23.36	23.46	22.74	23.36	7,000,520	+0.12(+0.52%)
Jul 08, 2010	23.85	24.31	22.94	23.24	175	+1.46(+6.70%)
Jul 07, 2010	20.73	21.78	20.65	21.78	10,184,246	+0.95(+4.56%)
Jul 06, 2010	21.59	21.71	20.32	20.83	1,262	-0.33(-1.56%)
Jul 02, 2010	21.16	21.78	20.87	21.16	5,832,298	-0.15(-0.70%)
Jul 01, 2010	21.31	21.66	20.93	21.31	13,061,752	-0.17(-0.79%)
Jun 30, 2010	21.97	22.07	21.41	21.48	847	-0.27(-1.24%)
Jun 29, 2010	22.76	22.76	21.58	21.75	8,632,682	-1.46(-6.29%)
Jun 25, 2010	23.21	23.46	22.88	23.21	6,211,346	-0.03(-0.13%)
Jun 24, 2010	24.48	24.48	23.05	23.24	11,555,305	-1.42(-5.76%)
Jun 23, 2010	24.69	24.87	24.01	24.66	7,240,822	+0.00(+0.00%)
Jun 22, 2010	25.40	25.90	24.56	24.66	3,100	-0.71(-2.80%)
Jun 21, 2010	26.57	26.71	25.35	25.37	6,565,850	-0.79(-3.02%)
Jun 18, 2010	26.16	26.76	26.00	26.16	5,310,659	-0.41(-1.54%)
Jun 17, 2010	27.25	27.31	26.31	26.57	7,081,068	-0.64(-2.35%)
Jun 16, 2010	27.35	27.55	26.60	27.21	9,642,299	-0.37(-1.34%)
Jun 15, 2010	27.25	27.82	27.08	27.58	5,489,769	+0.44(+1.62%)
Jun 14, 2010	26.22	27.54	26.20	27.14	6,057,231	+1.15(+4.42%)
Jun 11, 2010	25.92	26.43	25.66	25.99	3,124,162	-0.28(-1.07%)
Jun 10, 2010	25.90	26.32	25.72	26.27	3,599,661	+0.93(+3.67%)
Jun 09, 2010	25.32	25.87	25.19	25.34	4,636,820	+0.18(+0.72%)
Jun 08, 2010	24.86	25.22	24.50	25.16	300	+0.40(+1.62%)
Jun 07, 2010	25.48	25.77	24.70	24.76	3,906,970	-0.72(-2.83%)
Jun 04, 2010	25.48	26.53	25.10	25.48	7,213,292	-1.59(-5.87%)
Jun 03, 2010	27.29	27.98	26.91	27.07	4,336,835	-0.07(-0.26%)
Jun 02, 2010	26.79	27.16	26.38	27.14	11,055	+0.57(+2.15%)

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.