Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.42	20.65	20.38	20.65	75,979	+0.35(+1.72%)
Aug 30, 2011	20.22	20.33	20.15	20.30	52,847	+0.07(+0.35%)
Aug 29, 2011	20.08	20.25	20.05	20.23	67,871	+0.23(+1.15%)
Aug 26, 2011	19.97	20.06	19.75	20.00	43,970	-0.04(-0.20%)
Aug 25, 2011	20.29	20.35	19.99	20.04	99,214	-0.14(-0.69%)
Aug 24, 2011	20.13	20.37	20.10	20.18	61,040	+0.03(+0.15%)
Aug 23, 2011	19.74	20.15	19.65	20.15	84,601	+0.55(+2.81%)
Aug 22, 2011	19.96	19.96	19.59	19.60	78,229	-0.06(-0.31%)
Aug 19, 2011	19.80	19.99	19.66	19.66	110,604	-0.38(-1.90%)
Aug 18, 2011	20.18	20.26	19.98	20.04	125,184	-0.45(-2.20%)
Aug 17, 2011	20.47	20.66	20.47	20.49	84,112	+0.09(+0.44%)
Aug 16, 2011	20.55	20.55	20.39	20.40	128,080	-0.23(-1.11%)
Aug 15, 2011	20.59	20.69	20.54	20.63	86,452	+0.24(+1.18%)
Aug 12, 2011	20.50	20.50	20.33	20.39	92,533	+0.08(+0.39%)
Aug 11, 2011	19.76	20.31	19.70	20.31	86,672	+0.63(+3.20%)
Aug 10, 2011	19.77	19.87	19.55	19.68	82,312	+0.02(+0.10%)
Aug 09, 2011	19.14	19.74	19.14	19.66	269,722	+0.59(+3.09%)
Aug 08, 2011	19.17	19.50	19.05	19.07	291,305	-0.81(-4.07%)
Aug 05, 2011	19.94	20.17	18.71	19.88	307,685	-0.12(-0.60%)
Aug 04, 2011	20.39	20.39	19.95	20.00	136,081	-0.45(-2.20%)
Aug 03, 2011	20.34	20.45	20.10	20.45	139,925	+0.01(+0.05%)
Aug 02, 2011	20.86	20.86	20.42	20.44	145,834	-0.32(-1.54%)
Jul 29, 2011	20.78	20.81	20.66	20.76	67,971	-0.14(-0.67%)
Jul 28, 2011	20.78	20.96	20.75	20.90	87,705	+0.05(+0.24%)
Jul 27, 2011	21.05	21.07	20.83	20.85	123,200	-0.25(-1.18%)
Jul 26, 2011	21.26	21.27	21.06	21.10	45,585	-0.22(-1.03%)
Jul 25, 2011	21.32	21.34	21.25	21.32	39,013	-0.08(-0.37%)
Jul 22, 2011	21.40	21.40	21.37	21.40	57,663	-0.10(-0.47%)
Jul 21, 2011	21.33	21.53	21.32	21.50	77,289	+0.20(+0.94%)
Jul 20, 2011	21.31	21.36	21.28	21.30	61,514	+0.00(+0.00%)
Jul 19, 2011	21.20	21.31	21.20	21.30	53,789	+0.13(+0.61%)
Jul 18, 2011	21.32	21.32	21.14	21.17	53,715	-0.22(-1.03%)
Jul 15, 2011	21.48	21.48	21.38	21.39	35,537	+0.01(+0.05%)
Jul 14, 2011	21.50	21.53	21.38	21.38	51,044	-0.06(-0.28%)
Jul 13, 2011	21.37	21.54	21.37	21.44	47,478	+0.07(+0.33%)
Jul 12, 2011	21.22	21.37	21.21	21.37	72,333	+0.01(+0.05%)
Jul 11, 2011	21.51	21.51	21.28	21.36	80,162	-0.23(-1.07%)
Jul 08, 2011	21.58	21.61	21.54	21.59	54,616	-0.03(-0.14%)
Jul 07, 2011	21.70	21.71	21.61	21.62	37,034	-0.02(-0.09%)
Jul 06, 2011	21.67	21.67	21.60	21.64	38,554	+0.00(+0.00%)
Jul 05, 2011	21.76	21.78	21.64	21.64	63,983	-0.07(-0.32%)
Jul 04, 2011	21.66	21.73	21.63	21.71	29,718	+0.11(+0.51%)
Jun 30, 2011	21.45	21.60	21.42	21.60	32,473	+0.21(+0.98%)
Jun 29, 2011	21.41	21.44	21.35	21.39	44,160	-0.01(-0.05%)
Jun 28, 2011	21.36	21.42	21.34	21.40	28,960	+0.09(+0.42%)
Jun 27, 2011	21.27	21.32	21.23	21.31	55,313	+0.03(+0.14%)
Jun 24, 2011	21.42	21.42	21.28	21.28	50,544	-0.15(-0.70%)
Jun 23, 2011	21.46	21.46	21.36	21.43	148,172	-0.13(-0.60%)
Jun 22, 2011	21.53	21.62	21.53	21.56	50,739	-0.01(-0.05%)
Jun 21, 2011	21.42	21.57	21.40	21.57	70,798	+0.20(+0.94%)
Jun 20, 2011	21.29	21.38	21.36	21.37	45,304	+0.09(+0.42%)
Jun 17, 2011	21.32	21.43	21.27	21.28	76,390	-0.03(-0.14%)
Jun 16, 2011	21.31	21.42	21.28	21.31	43,041	-0.06(-0.28%)
Jun 15, 2011	21.44	21.44	21.28	21.37	62,089	-0.15(-0.70%)
Jun 14, 2011	21.46	21.55	21.46	21.52	38,074	+0.09(+0.42%)
Jun 13, 2011	21.50	21.52	21.40	21.43	39,717	-0.06(-0.28%)
Jun 10, 2011	21.50	21.51	21.34	21.49	59,959	-0.07(-0.32%)
Jun 09, 2011	21.54	21.58	21.47	21.56	48,745	+0.04(+0.19%)
Jun 08, 2011	21.47	21.56	21.47	21.52	42,823	-0.03(-0.14%)
Jun 07, 2011	21.67	21.78	21.51	21.55	71,303	-0.11(-0.51%)
Jun 06, 2011	21.82	21.85	21.61	21.66	40,240	-0.21(-0.96%)

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.