Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.71	20.76	19.71	20.34	131,919	+0.67(+3.43%)
Aug 30, 2010	20.46	20.80	19.63	19.67	57,330	-0.96(-4.65%)
Aug 27, 2010	19.18	20.71	19.18	20.63	97,302	+1.66(+8.75%)
Aug 26, 2010	19.31	19.64	18.92	18.97	58,439	-0.18(-0.92%)
Aug 25, 2010	19.34	19.52	18.61	19.15	116,112	-0.33(-1.70%)
Aug 24, 2010	19.57	19.92	19.16	19.48	144,936	-0.34(-1.72%)
Aug 23, 2010	21.09	21.26	19.81	19.82	143,890	-1.04(-5.00%)
Aug 20, 2010	20.84	20.90	20.16	20.86	72,527	-0.14(-0.66%)
Aug 19, 2010	22.05	22.43	20.89	21.00	160,520	-1.11(-5.01%)
Aug 18, 2010	21.30	22.31	20.85	22.11	129,456	+0.88(+4.13%)
Aug 17, 2010	21.00	21.49	20.74	21.23	138,639	+0.58(+2.81%)
Aug 16, 2010	20.04	20.94	19.74	20.65	69,156	+0.51(+2.52%)
Aug 13, 2010	20.40	20.87	20.08	20.14	87,409	-0.40(-1.93%)
Aug 12, 2010	20.18	21.02	20.04	20.54	114,507	-0.18(-0.89%)
Aug 11, 2010	21.78	21.89	20.68	20.72	207,077	-1.66(-7.42%)
Aug 10, 2010	21.77	22.62	21.74	22.38	130,325	+0.19(+0.87%)
Aug 09, 2010	22.14	22.45	22.13	22.19	127,769	-0.51(-2.23%)
Aug 06, 2010	22.53	22.74	22.04	22.70	161,890	-0.36(-1.56%)
Aug 05, 2010	23.52	23.69	22.81	23.06	66,848	-0.87(-3.62%)
Aug 04, 2010	23.95	24.18	23.64	23.92	62,966	+0.18(+0.74%)
Aug 03, 2010	23.95	24.36	23.66	23.75	64,369	-0.37(-1.53%)
Aug 02, 2010	23.98	24.36	23.62	24.12	62,762	+0.66(+2.83%)
Jul 30, 2010	23.27	24.09	23.27	23.45	73,157	-0.30(-1.28%)
Jul 29, 2010	23.63	24.03	23.20	23.76	87,556	+0.30(+1.26%)
Jul 28, 2010	23.96	24.11	23.25	23.46	109,826	-0.65(-2.72%)
Jul 27, 2010	24.20	24.28	23.74	24.12	128,693	+0.06(+0.23%)
Jul 26, 2010	23.76	24.27	23.55	24.06	65,789	+0.25(+1.05%)
Jul 23, 2010	23.03	23.87	23.03	23.81	84,241	+0.59(+2.54%)
Jul 22, 2010	22.19	23.31	22.19	23.22	67,744	+1.39(+6.38%)
Jul 21, 2010	23.01	23.44	21.80	21.83	59,466	-0.92(-4.05%)
Jul 20, 2010	21.13	22.84	20.99	22.75	121,697	+1.18(+5.47%)
Jul 19, 2010	21.04	21.65	20.72	21.57	123,248	+0.53(+2.50%)
Jul 16, 2010	21.45	21.59	20.83	21.05	101,903	-0.69(-3.18%)
Jul 15, 2010	22.31	22.35	21.49	21.74	51,950	-0.60(-2.68%)
Jul 14, 2010	22.53	22.84	22.18	22.34	83,370	-0.43(-1.90%)
Jul 13, 2010	22.40	22.85	22.07	22.77	77,979	+0.84(+3.83%)
Jul 12, 2010	23.12	23.12	21.80	21.93	78,298	-1.29(-5.56%)
Jul 09, 2010	21.87	23.24	21.63	23.22	122,680	+1.25(+5.67%)
Jul 08, 2010	21.70	22.01	21.20	21.98	114,832	+0.66(+3.12%)
Jul 07, 2010	20.82	21.32	20.40	21.31	99,935	+0.65(+3.12%)
Jul 06, 2010	21.09	21.64	20.40	20.67	92,456	+0.05(+0.22%)
Jul 02, 2010	20.91	20.91	20.31	20.62	58,086	-0.12(-0.58%)
Jul 01, 2010	21.14	21.57	20.38	20.74	97,024	-0.44(-2.09%)
Jun 30, 2010	21.49	22.02	21.11	21.18	108,409	-0.24(-1.12%)
Jun 29, 2010	21.85	22.30	21.35	21.42	181,908	-1.43(-6.25%)
Jun 25, 2010	22.24	22.89	22.13	22.85	161,049	+0.69(+3.12%)
Jun 24, 2010	22.39	22.83	22.13	22.16	108,601	-0.49(-2.16%)
Jun 23, 2010	22.52	22.72	22.11	22.65	108,997	-0.01(-0.04%)
Jun 22, 2010	23.98	24.14	22.60	22.66	108,550	-1.15(-4.84%)
Jun 21, 2010	24.19	24.71	23.54	23.81	116,698	+0.14(+0.58%)
Jun 18, 2010	24.67	24.67	23.59	23.67	102,893	-0.81(-3.31%)
Jun 17, 2010	24.89	24.89	24.29	24.49	104,154	-0.20(-0.82%)
Jun 16, 2010	24.37	25.14	24.25	24.69	79,187	+0.21(+0.87%)
Jun 15, 2010	24.44	24.58	23.99	24.48	109,318	+0.39(+1.61%)
Jun 14, 2010	24.36	24.55	23.93	24.09	101,492	-0.01(-0.04%)
Jun 11, 2010	23.43	24.13	23.11	24.10	124,344	+0.35(+1.48%)
Jun 10, 2010	23.06	23.75	22.82	23.75	132,453	+1.38(+6.19%)
Jun 09, 2010	22.56	23.50	22.25	22.36	89,349	+0.17(+0.75%)
Jun 08, 2010	22.13	22.81	22.13	22.20	218,987	+0.22(+1.01%)
Jun 07, 2010	23.25	23.61	21.98	21.98	166,925	-1.15(-4.98%)
Jun 04, 2010	23.54	23.82	23.06	23.13	230,660	-1.17(-4.82%)
Jun 03, 2010	23.90	24.47	23.66	24.30	109,242	+0.54(+2.29%)
Jun 02, 2010	23.31	24.06	23.31	23.76	169,961	+0.57(+2.47%)

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.