Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.20	20.46	20.10	20.20	14,540	-0.18(-0.90%)
Aug 30, 2010	20.65	20.66	20.35	20.38	1,740,010	-0.17(-0.81%)
Aug 27, 2010	20.55	20.57	19.91	20.55	1,995,943	+0.29(+1.44%)
Aug 26, 2010	20.47	20.64	19.99	20.25	240	-0.04(-0.20%)
Aug 25, 2010	20.01	20.35	19.91	20.30	2,510,619	-0.12(-0.57%)
Aug 24, 2010	20.97	21.08	20.33	20.41	3,127,184	-0.92(-4.29%)
Aug 23, 2010	21.37	21.69	21.29	21.33	2,584,899	+0.14(+0.67%)
Aug 20, 2010	21.15	21.25	20.93	21.19	1,457,920	-0.14(-0.66%)
Aug 19, 2010	21.66	21.80	21.10	21.33	2,034,591	-0.48(-2.21%)
Aug 18, 2010	21.37	21.99	21.22	21.81	2,371,583	+0.47(+2.22%)
Aug 17, 2010	20.97	21.64	20.80	21.34	2,895,196	+0.70(+3.39%)
Aug 16, 2010	20.46	20.77	20.25	20.64	1,822,349	+0.01(+0.04%)
Aug 13, 2010	20.63	20.92	20.41	20.63	2,095,931	-0.23(-1.12%)
Aug 12, 2010	20.46	21.00	20.25	20.86	2,394,935	+0.03(+0.16%)
Aug 11, 2010	21.15	21.15	20.65	20.83	2,432,273	-0.72(-3.36%)
Aug 10, 2010	21.88	21.88	21.31	21.55	2,237,755	-0.58(-2.63%)
Aug 09, 2010	22.26	22.26	21.87	22.13	1,067,763	+0.08(+0.38%)
Aug 06, 2010	22.05	22.23	21.74	22.05	2,052,618	-0.07(-0.30%)
Aug 05, 2010	22.05	22.23	21.93	22.12	2,365,126	+0.15(+0.68%)
Aug 04, 2010	21.98	22.01	21.69	21.97	5,371	+0.22(+0.99%)
Aug 03, 2010	21.79	21.96	21.65	21.75	120	-0.18(-0.83%)
Aug 02, 2010	21.74	22.04	21.56	21.93	2,573,579	+0.72(+3.41%)
Jul 30, 2010	21.21	21.34	20.79	21.21	2,306,508	+0.08(+0.39%)
Jul 29, 2010	21.32	21.38	20.89	21.13	2,149,081	+0.09(+0.43%)
Jul 28, 2010	21.29	21.39	20.88	21.04	2,765,798	-0.58(-2.69%)
Jul 27, 2010	21.15	21.66	21.13	21.62	4,700,198	+0.81(+3.88%)
Jul 26, 2010	20.60	20.86	20.47	20.81	1,593,875	+0.31(+1.50%)
Jul 23, 2010	20.45	20.65	20.18	20.50	1,611,625	+0.07(+0.37%)
Jul 22, 2010	20.01	20.49	19.98	20.43	1,502,107	+0.56(+2.81%)
Jul 21, 2010	20.45	20.50	19.71	19.87	1,644,456	-0.30(-1.49%)
Jul 20, 2010	19.62	20.32	19.62	20.17	120	+0.29(+1.47%)
Jul 19, 2010	20.13	20.28	19.76	19.88	1,701,557	-0.08(-0.42%)
Jul 16, 2010	19.96	20.65	19.85	19.96	2,426,977	-0.69(-3.34%)
Jul 15, 2010	20.33	20.76	19.73	20.65	3,013,788	+0.57(+2.82%)
Jul 14, 2010	20.55	20.58	19.97	20.09	2,126,081	-0.37(-1.79%)
Jul 13, 2010	20.34	20.64	20.05	20.45	4,124,110	+0.92(+4.73%)
Jul 12, 2010	19.10	19.87	19.10	19.53	3,489,352	+0.52(+2.76%)
Jul 09, 2010	19.01	19.02	18.59	19.01	1,576,835	+0.22(+1.15%)
Jul 08, 2010	18.99	19.01	18.40	18.79	2,118,448	+0.08(+0.44%)
Jul 07, 2010	17.91	18.74	17.82	18.71	2,173,473	+0.90(+5.05%)
Jul 06, 2010	17.55	17.97	17.49	17.81	2,003,376	+0.33(+1.90%)
Jul 02, 2010	17.47	18.02	17.32	17.47	1,487,560	-0.27(-1.55%)
Jul 01, 2010	17.73	17.85	17.23	17.75	1,650,804	+0.04(+0.23%)
Jun 30, 2010	17.97	18.12	17.69	17.71	158	-0.33(-1.84%)
Jun 29, 2010	18.61	18.61	17.93	18.04	2,719,061	-0.81(-4.30%)
Jun 25, 2010	18.85	19.01	18.38	18.85	1,789,229	+0.44(+2.39%)
Jun 24, 2010	18.91	18.99	18.30	18.41	2,919,466	-0.59(-3.10%)
Jun 23, 2010	18.60	19.07	18.60	19.00	2,259,323	-0.02(-0.13%)
Jun 22, 2010	19.49	19.49	18.98	19.02	1,909,715	-0.37(-1.92%)
Jun 21, 2010	19.93	20.09	19.29	19.40	1,963,454	-0.37(-1.89%)
Jun 18, 2010	19.77	19.85	19.49	19.77	1,835,560	+0.32(+1.66%)
Jun 17, 2010	19.71	19.71	19.27	19.45	29,770	-0.28(-1.43%)
Jun 16, 2010	19.75	19.94	19.56	19.73	2,266,761	-0.02(-0.08%)
Jun 15, 2010	19.22	19.75	19.22	19.75	120	+0.60(+3.12%)
Jun 14, 2010	19.28	19.56	19.11	19.15	2,812,109	+0.02(+0.09%)
Jun 11, 2010	18.88	19.22	18.80	19.13	2,075,644	+0.09(+0.48%)
Jun 10, 2010	18.82	19.15	18.80	19.04	2,913,687	+0.50(+2.68%)
Jun 09, 2010	19.27	19.27	18.48	18.54	4,056,930	-0.36(-1.89%)
Jun 08, 2010	18.83	19.31	18.49	18.90	4,149,183	+0.17(+0.89%)
Jun 07, 2010	19.10	19.27	18.69	18.73	2,592,670	-0.37(-1.95%)
Jun 04, 2010	19.11	19.87	18.96	19.11	2,561,896	-0.81(-4.08%)
Jun 03, 2010	20.19	20.19	19.49	19.92	2,305,022	-0.09(-0.46%)
Jun 02, 2010	19.36	20.02	19.36	20.01	1,656,998	+0.68(+3.52%)

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.