Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.51	19.85	19.41	19.54	8,367	-0.13(-0.66%)
Aug 30, 2010	20.18	20.26	19.60	19.67	1,188,739	-0.52(-2.58%)
Aug 27, 2010	19.74	20.21	19.54	20.19	1,493,929	+0.37(+1.88%)
Aug 26, 2010	19.71	20.09	19.71	19.82	2,190,077	+0.20(+1.00%)
Aug 25, 2010	19.09	19.66	18.93	19.62	1,499,081	+0.45(+2.33%)
Aug 24, 2010	19.55	19.57	19.16	19.17	168	-0.64(-3.24%)
Aug 23, 2010	19.71	20.02	19.68	19.82	946,004	+0.19(+0.95%)
Aug 20, 2010	19.91	20.02	19.35	19.63	1,931,972	-0.45(-2.23%)
Aug 19, 2010	20.39	20.51	19.86	20.08	168	-0.48(-2.31%)
Aug 18, 2010	20.48	20.64	20.26	20.55	788,868	+0.05(+0.23%)
Aug 17, 2010	20.03	20.65	19.99	20.50	1,651,962	+0.61(+3.09%)
Aug 16, 2010	19.82	20.16	19.68	19.89	991,639	-0.08(-0.42%)
Aug 13, 2010	19.97	20.13	19.87	19.97	1,104,410	-0.07(-0.33%)
Aug 12, 2010	19.72	20.12	19.68	20.04	2,285,195	-0.01(-0.05%)
Aug 11, 2010	20.26	20.32	19.82	20.05	1,756,220	-0.61(-2.98%)
Aug 10, 2010	20.55	20.86	20.25	20.66	2,012,037	-0.02(-0.09%)
Aug 09, 2010	20.87	21.00	20.53	20.68	2,511,855	-0.08(-0.40%)
Aug 06, 2010	20.77	20.91	19.58	20.77	5,524,271	+2.09(+11.17%)
Aug 05, 2010	18.61	18.76	18.58	18.68	1,818,023	-0.04(-0.20%)
Aug 04, 2010	18.41	18.77	18.37	18.72	1,602,399	+0.32(+1.72%)
Aug 03, 2010	18.43	18.64	18.13	18.40	1,073,641	-0.27(-1.45%)
Aug 02, 2010	18.35	18.71	18.31	18.67	1,955,062	+0.54(+2.98%)
Jul 30, 2010	18.13	18.20	17.69	18.13	1,884,473	+0.21(+1.14%)
Jul 29, 2010	18.25	18.32	17.62	17.92	2,758,016	-0.22(-1.23%)
Jul 28, 2010	18.06	18.26	17.96	18.15	2,650,363	+0.12(+0.67%)
Jul 27, 2010	18.03	18.61	17.93	18.03	134	-0.60(-3.20%)
Jul 26, 2010	18.31	18.79	18.18	18.62	1,903,826	+0.34(+1.89%)
Jul 23, 2010	18.28	18.45	18.07	18.28	1,458,854	+0.00(+0.00%)
Jul 22, 2010	17.94	18.43	17.86	18.28	2,522,101	+0.68(+3.86%)
Jul 21, 2010	17.90	18.02	17.59	17.60	1,643,648	-0.25(-1.41%)
Jul 20, 2010	17.85	17.88	17.35	17.85	2,302,177	+0.08(+0.47%)
Jul 19, 2010	17.74	17.79	17.61	17.77	1,939,315	+0.07(+0.42%)
Jul 16, 2010	17.69	18.12	17.64	17.69	2,055,012	-0.41(-2.26%)
Jul 15, 2010	18.15	18.26	17.89	18.10	1,691,302	-0.02(-0.10%)
Jul 14, 2010	18.24	18.28	17.82	18.12	2,049,103	-0.13(-0.71%)
Jul 13, 2010	18.21	18.56	18.09	18.25	2,026,017	+0.32(+1.81%)
Jul 12, 2010	18.17	18.17	17.84	17.92	1,561,962	-0.26(-1.43%)
Jul 09, 2010	18.18	18.37	18.07	18.18	2,249,917	-0.13(-0.71%)
Jul 08, 2010	18.27	18.32	18.05	18.31	2,650,615	+0.19(+1.02%)
Jul 07, 2010	18.22	18.22	17.79	18.13	2,894,051	-0.02(-0.10%)
Jul 06, 2010	18.55	18.75	17.95	18.15	2,009,167	-0.09(-0.51%)
Jul 02, 2010	18.24	18.53	18.15	18.24	1,996,244	-0.15(-0.81%)
Jul 01, 2010	19.20	19.20	18.28	18.39	2,836,013	-0.80(-4.16%)
Jun 30, 2010	19.26	19.53	19.13	19.19	199	-0.19(-0.96%)
Jun 29, 2010	19.96	19.96	19.27	19.37	1,218,467	-0.96(-4.70%)
Jun 25, 2010	20.33	20.41	19.79	20.33	4,028,467	+0.44(+2.19%)
Jun 24, 2010	20.51	20.56	19.83	19.89	3,205,966	-0.75(-3.64%)
Jun 23, 2010	20.90	20.92	20.51	20.64	754,382	-0.27(-1.29%)
Jun 22, 2010	21.31	21.42	20.85	20.91	1,543,462	-0.34(-1.62%)
Jun 21, 2010	21.28	21.54	21.14	21.26	1,276,911	+0.17(+0.79%)
Jun 18, 2010	21.09	21.36	21.03	21.09	1,285,745	-0.20(-0.96%)
Jun 17, 2010	21.38	21.43	21.02	21.29	842,591	-0.02(-0.09%)
Jun 16, 2010	21.07	21.40	20.95	21.31	1,594,629	+0.10(+0.48%)
Jun 15, 2010	21.03	21.25	20.91	21.21	1,587,176	+0.37(+1.78%)
Jun 14, 2010	21.07	21.27	20.82	20.84	1,546,454	-0.12(-0.58%)
Jun 11, 2010	20.67	21.02	20.61	20.96	827,200	+0.09(+0.44%)
Jun 10, 2010	20.50	20.93	20.42	20.87	1,116,332	+0.64(+3.17%)
Jun 09, 2010	20.00	20.75	19.98	20.23	4,079,295	+0.40(+2.01%)
Jun 08, 2010	19.79	19.93	19.67	19.83	2,926,130	+0.05(+0.23%)
Jun 07, 2010	20.24	20.32	19.76	19.78	1,429,228	-0.38(-1.89%)
Jun 04, 2010	20.16	20.89	20.10	20.16	2,318,915	-1.20(-5.61%)
Jun 03, 2010	21.21	21.41	21.13	21.36	1,095,026	+0.26(+1.23%)
Jun 02, 2010	20.74	21.10	20.46	21.10	1,503,239	+0.47(+2.29%)

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.