Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.92	20.25	19.71	19.94	2,402	-0.05(-0.24%)
Aug 30, 2010	20.59	20.69	19.96	19.99	582,956	-0.69(-3.33%)
Aug 27, 2010	20.68	20.73	19.79	20.68	860,711	+0.57(+2.85%)
Aug 26, 2010	20.55	20.71	20.08	20.11	686,402	-0.36(-1.78%)
Aug 25, 2010	19.79	20.54	19.71	20.47	1,815	+0.49(+2.46%)
Aug 24, 2010	19.77	20.27	19.41	19.98	7,376	-0.09(-0.45%)
Aug 23, 2010	20.62	20.72	20.04	20.07	626,008	-0.43(-2.12%)
Aug 20, 2010	20.34	20.58	20.15	20.50	586,768	+0.09(+0.44%)
Aug 19, 2010	20.89	20.89	20.20	20.41	6,340	-0.59(-2.82%)
Aug 18, 2010	20.92	21.30	20.60	21.01	28,485	+0.09(+0.45%)
Aug 17, 2010	20.65	21.28	20.57	20.91	4,378	+0.48(+2.35%)
Aug 16, 2010	20.31	20.59	20.08	20.43	1,321,153	+0.03(+0.15%)
Aug 13, 2010	20.40	20.95	20.37	20.40	1,026,421	-0.57(-2.73%)
Aug 12, 2010	20.27	21.13	20.27	20.98	1,513,088	+0.27(+1.28%)
Aug 11, 2010	21.30	21.30	20.66	20.71	7,945	-0.95(-4.38%)
Aug 10, 2010	22.06	22.08	21.56	21.66	1,239,014	-0.63(-2.84%)
Aug 09, 2010	22.27	22.43	22.13	22.29	854,146	+0.37(+1.69%)
Aug 06, 2010	21.92	22.19	21.59	21.92	1,026,365	-0.39(-1.76%)
Aug 05, 2010	22.36	22.55	22.25	22.31	789,790	-0.26(-1.14%)
Aug 04, 2010	22.49	22.67	22.34	22.57	847,541	+0.23(+1.02%)
Aug 03, 2010	22.78	22.78	22.27	22.34	1,019,469	-0.43(-1.91%)
Aug 02, 2010	22.65	22.97	22.55	22.78	1,119,186	+0.42(+1.86%)
Jul 30, 2010	22.39	22.59	21.99	22.36	889,835	-0.01(-0.03%)
Jul 29, 2010	22.70	22.81	22.00	22.37	871,176	-0.13(-0.57%)
Jul 28, 2010	22.50	23.06	22.36	22.50	2,954	-0.44(-1.94%)
Jul 27, 2010	23.70	23.80	22.89	22.94	1,506,228	-0.59(-2.51%)
Jul 26, 2010	23.30	23.53	23.15	23.53	1,718,787	+0.38(+1.63%)
Jul 23, 2010	22.71	23.18	22.55	23.15	1,431,530	+0.31(+1.34%)
Jul 22, 2010	22.26	23.10	22.26	22.85	2,967,807	+0.83(+3.76%)
Jul 21, 2010	22.69	22.85	22.01	22.02	3,208,610	-0.47(-2.11%)
Jul 20, 2010	23.09	23.65	22.30	22.49	6,185,937	+0.12(+0.52%)
Jul 19, 2010	21.58	22.42	21.57	22.38	2,023,410	+0.88(+4.10%)
Jul 16, 2010	21.50	22.56	21.48	21.50	2,192,544	-1.01(-4.49%)
Jul 15, 2010	22.74	22.74	22.25	22.51	1,463,751	-0.20(-0.89%)
Jul 14, 2010	22.65	22.93	22.60	22.71	1,771,347	-0.07(-0.30%)
Jul 13, 2010	22.78	22.89	21.77	22.78	7,224	+1.35(+6.28%)
Jul 12, 2010	20.88	21.82	20.88	21.43	1,995,960	+0.46(+2.18%)
Jul 09, 2010	20.97	20.97	20.49	20.97	686,483	+0.40(+1.92%)
Jul 08, 2010	20.58	20.96	20.35	20.58	2,196	-0.01(-0.07%)
Jul 07, 2010	19.67	20.67	19.65	20.59	1,335,234	+0.94(+4.79%)
Jul 06, 2010	19.65	20.57	19.45	19.65	5,268	-0.16(-0.79%)
Jul 02, 2010	19.81	20.33	19.67	19.81	988,631	-0.34(-1.69%)
Jul 01, 2010	20.44	20.48	19.33	20.15	1,539,529	-0.24(-1.19%)
Jun 30, 2010	20.39	21.32	20.32	20.39	6,680	-0.57(-2.74%)
Jun 29, 2010	21.35	21.37	20.79	20.97	1,300,779	-0.50(-2.35%)
Jun 25, 2010	21.47	21.73	21.07	21.47	1,367,811	+0.32(+1.54%)
Jun 24, 2010	21.15	21.69	21.10	21.15	428	-0.54(-2.50%)
Jun 23, 2010	21.78	21.96	21.32	21.69	799,987	-0.13(-0.60%)
Jun 22, 2010	21.82	22.65	21.71	21.82	2,102	-0.60(-2.67%)
Jun 21, 2010	22.99	23.06	22.31	22.41	827,721	-0.30(-1.33%)
Jun 18, 2010	22.72	23.04	22.63	22.72	926,825	-0.27(-1.19%)
Jun 17, 2010	22.99	23.06	22.43	22.99	407	+0.26(+1.13%)
Jun 16, 2010	23.01	23.13	22.70	22.73	1,032,020	-0.44(-1.90%)
Jun 15, 2010	23.17	23.23	22.75	23.17	3,653	+0.47(+2.09%)
Jun 14, 2010	23.10	23.51	22.65	22.70	1,860,328	+0.22(+1.00%)
Jun 11, 2010	21.91	22.56	21.64	22.47	1,273,976	+0.35(+1.57%)
Jun 10, 2010	22.13	22.32	21.70	22.13	3,393	+0.49(+2.26%)
Jun 09, 2010	20.96	22.49	20.96	21.64	2,453,331	+0.64(+3.06%)
Jun 08, 2010	20.35	21.10	20.16	21.00	1,256,857	+0.68(+3.34%)
Jun 07, 2010	21.60	21.60	20.28	20.32	1,158,303	-1.15(-5.36%)
Jun 04, 2010	21.47	22.07	21.40	21.47	1,162,610	-0.94(-4.20%)
Jun 03, 2010	22.41	22.55	22.21	22.41	963,391	-0.01(-0.07%)
Jun 02, 2010	22.42	22.42	21.65	22.42	1,142,263	+0.81(+3.77%)

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.