Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.81	20.16	19.68	19.81	10,584	-0.33(-1.65%)
Aug 30, 2010	20.22	20.48	20.10	20.14	3,705,950	-0.13(-0.64%)
Aug 27, 2010	20.16	20.47	20.14	20.27	8,818,983	-0.05(-0.24%)
Aug 26, 2010	20.57	20.86	20.24	20.32	2,144,360	-0.20(-0.98%)
Aug 25, 2010	20.17	20.61	19.88	20.52	3,435,355	+0.13(+0.63%)
Aug 24, 2010	20.31	20.59	20.07	20.40	4,203,914	-0.20(-0.98%)
Aug 23, 2010	21.28	21.37	20.58	20.60	4,053,502	-0.61(-2.86%)
Aug 20, 2010	21.45	21.53	21.15	21.20	3,088,092	-0.27(-1.28%)
Aug 19, 2010	21.46	21.82	21.37	21.48	2,879,309	-0.19(-0.90%)
Aug 18, 2010	21.64	21.79	21.43	21.67	1,432,412	+0.05(+0.22%)
Aug 17, 2010	21.76	21.83	21.53	21.62	2,464,480	+0.12(+0.56%)
Aug 16, 2010	21.39	21.68	21.32	21.50	2,421,005	-0.11(-0.49%)
Aug 13, 2010	21.61	21.78	21.49	21.61	2,525,246	+0.06(+0.26%)
Aug 12, 2010	21.49	21.87	21.39	21.55	2,962,705	-0.43(-1.95%)
Aug 11, 2010	22.26	22.38	21.87	21.98	1,783,432	-0.64(-2.82%)
Aug 10, 2010	22.87	22.89	22.59	22.62	2,985,330	-0.37(-1.62%)
Aug 09, 2010	22.75	23.10	22.73	22.99	1,742,615	+0.30(+1.32%)
Aug 06, 2010	22.69	22.74	22.05	22.69	3,521,718	+0.26(+1.15%)
Aug 05, 2010	22.31	22.47	22.27	22.43	2,465,989	-0.11(-0.47%)
Aug 04, 2010	21.76	22.54	21.70	22.54	2,269,519	+0.80(+3.68%)
Aug 03, 2010	21.92	22.21	21.70	21.74	2,205,467	-0.36(-1.61%)
Aug 02, 2010	22.08	22.17	21.67	22.09	2,397,407	+0.27(+1.22%)
Jul 30, 2010	21.83	21.99	21.22	21.83	4,295,240	-0.06(-0.30%)
Jul 29, 2010	21.88	22.26	21.46	21.89	2,760,299	+0.25(+1.16%)
Jul 28, 2010	21.92	22.18	21.55	21.64	2,134,492	-0.32(-1.47%)
Jul 27, 2010	21.92	21.98	21.52	21.96	3,738,654	+0.25(+1.15%)
Jul 26, 2010	21.09	21.95	21.09	21.71	2,995,712	+0.66(+3.15%)
Jul 23, 2010	20.64	21.16	20.59	21.05	2,793,133	+0.23(+1.09%)
Jul 22, 2010	20.71	21.17	20.42	20.82	3,889,241	+0.24(+1.18%)
Jul 21, 2010	20.66	20.86	20.21	20.58	4,555,796	-0.02(-0.12%)
Jul 20, 2010	19.89	20.70	19.39	20.61	5,866,373	-0.01(-0.04%)
Jul 19, 2010	20.48	20.83	20.39	20.61	2,336,191	+0.11(+0.51%)
Jul 16, 2010	20.51	20.63	20.20	20.51	4,232,473	-0.14(-0.67%)
Jul 15, 2010	20.67	20.82	20.39	20.65	2,455,383	-0.01(-0.04%)
Jul 14, 2010	20.76	21.08	20.58	20.65	4,489,265	-0.30(-1.43%)
Jul 13, 2010	20.96	21.58	20.82	20.95	7,492,818	+0.52(+2.53%)
Jul 12, 2010	19.95	20.44	19.82	20.44	2,916,713	+0.16(+0.80%)
Jul 09, 2010	20.27	20.35	19.78	20.27	4,606,869	+0.19(+0.93%)
Jul 08, 2010	20.22	20.48	19.90	20.09	4,649,484	-0.39(-1.90%)
Jul 07, 2010	19.53	20.50	19.28	20.48	3,487,675	+0.76(+3.85%)
Jul 06, 2010	20.15	20.41	19.53	19.72	1,796	-0.15(-0.77%)
Jul 02, 2010	19.87	20.14	19.69	19.87	2,493,500	-0.06(-0.28%)
Jul 01, 2010	19.93	20.61	19.69	19.93	4,346,874	-0.59(-2.88%)
Jun 30, 2010	20.70	21.10	20.17	20.52	1,934	-0.22(-1.05%)
Jun 29, 2010	21.59	21.65	20.61	20.73	4,764,681	-1.54(-6.90%)
Jun 25, 2010	22.27	22.72	22.26	22.27	3,859,859	-0.07(-0.33%)
Jun 24, 2010	22.94	22.94	22.32	22.34	3,013,846	-0.79(-3.42%)
Jun 23, 2010	23.24	23.35	22.84	23.14	2,388,864	-0.11(-0.49%)
Jun 22, 2010	23.64	23.86	23.18	23.25	2,640,119	-0.49(-2.08%)
Jun 21, 2010	23.69	24.00	23.57	23.74	3,638,671	+0.44(+1.91%)
Jun 18, 2010	23.30	23.46	23.22	23.30	2,356,299	+0.05(+0.21%)
Jun 17, 2010	23.38	23.41	22.96	23.25	2,955,033	-0.11(-0.45%)
Jun 16, 2010	23.22	23.57	23.10	23.35	2,867,299	-0.04(-0.17%)
Jun 15, 2010	23.10	23.50	23.03	23.39	5,499,937	+0.21(+0.91%)
Jun 14, 2010	23.56	23.67	23.10	23.18	4,541,444	-0.12(-0.52%)
Jun 11, 2010	22.38	23.60	22.38	23.31	5,195,030	+0.53(+2.34%)
Jun 10, 2010	22.55	22.86	22.24	22.77	4,317,523	+0.73(+3.30%)
Jun 09, 2010	21.99	22.63	21.81	22.04	3,720,561	+0.32(+1.45%)
Jun 08, 2010	21.67	21.88	21.33	21.73	5,770,244	-0.01(-0.04%)
Jun 07, 2010	22.14	22.33	21.72	21.74	7,737,569	-1.00(-4.41%)
Jun 04, 2010	22.74	23.57	22.65	22.74	4,527,021	-0.84(-3.57%)
Jun 03, 2010	23.58	23.84	23.09	23.58	4,242,587	+0.08(+0.34%)
Jun 02, 2010	22.74	23.50	22.74	23.50	36,137	+0.86(+3.78%)

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.