Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.92	20.25	19.71	19.95	2,402	-0.05(-0.24%)
Aug 30, 2010	20.60	20.70	19.97	19.99	582,846	-0.69(-3.33%)
Aug 27, 2010	20.68	20.73	19.80	20.68	860,550	+0.57(+2.85%)
Aug 26, 2010	20.55	20.72	20.08	20.11	686,273	-0.36(-1.77%)
Aug 25, 2010	19.80	20.54	19.71	20.47	1,815	+0.49(+2.46%)
Aug 24, 2010	19.77	20.27	19.41	19.98	7,375	-0.09(-0.45%)
Aug 23, 2010	20.62	20.72	20.04	20.07	625,890	-0.43(-2.12%)
Aug 20, 2010	20.34	20.58	20.16	20.51	586,658	+0.09(+0.44%)
Aug 19, 2010	20.90	20.90	20.20	20.42	6,339	-0.59(-2.82%)
Aug 18, 2010	20.93	21.31	20.61	21.01	28,480	+0.09(+0.45%)
Aug 17, 2010	20.65	21.28	20.58	20.92	4,377	+0.48(+2.35%)
Aug 16, 2010	20.31	20.59	20.08	20.44	1,320,906	+0.03(+0.15%)
Aug 13, 2010	20.41	20.95	20.37	20.41	1,026,229	-0.57(-2.73%)
Aug 12, 2010	20.27	21.13	20.27	20.98	1,512,804	+0.27(+1.28%)
Aug 11, 2010	21.30	21.30	20.66	20.71	7,943	-0.95(-4.38%)
Aug 10, 2010	22.06	22.08	21.56	21.66	1,238,782	-0.63(-2.84%)
Aug 09, 2010	22.28	22.44	22.13	22.29	853,986	+0.37(+1.69%)
Aug 06, 2010	21.92	22.19	21.60	21.92	1,026,173	-0.39(-1.76%)
Aug 05, 2010	22.36	22.55	22.25	22.32	789,642	-0.26(-1.15%)
Aug 04, 2010	22.49	22.67	22.35	22.58	847,383	+0.23(+1.02%)
Aug 03, 2010	22.78	22.78	22.28	22.35	1,019,278	-0.43(-1.91%)
Aug 02, 2010	22.65	22.98	22.55	22.78	1,118,976	+0.42(+1.86%)
Jul 30, 2010	22.39	22.59	22.00	22.37	889,668	-0.01(-0.03%)
Jul 29, 2010	22.70	22.81	22.00	22.37	871,013	-0.13(-0.57%)
Jul 28, 2010	22.50	23.06	22.37	22.50	2,953	-0.44(-1.94%)
Jul 27, 2010	23.70	23.80	22.89	22.95	1,505,946	-0.59(-2.51%)
Jul 26, 2010	23.30	23.54	23.16	23.54	1,718,465	+0.38(+1.63%)
Jul 23, 2010	22.71	23.19	22.56	23.16	1,431,262	+0.31(+1.34%)
Jul 22, 2010	22.26	23.11	22.26	22.85	2,967,251	+0.83(+3.76%)
Jul 21, 2010	22.70	22.86	22.02	22.02	3,208,008	-0.47(-2.11%)
Jul 20, 2010	23.09	23.66	22.30	22.50	6,184,778	+0.12(+0.52%)
Jul 19, 2010	21.58	22.43	21.58	22.38	2,023,031	+0.88(+4.10%)
Jul 16, 2010	21.50	22.57	21.49	21.50	2,192,133	-1.01(-4.49%)
Jul 15, 2010	22.74	22.75	22.25	22.51	1,463,477	-0.20(-0.89%)
Jul 14, 2010	22.65	22.94	22.61	22.71	1,771,015	-0.07(-0.30%)
Jul 13, 2010	22.78	22.89	21.77	22.78	7,222	+1.35(+6.28%)
Jul 12, 2010	20.88	21.83	20.88	21.44	1,995,586	+0.46(+2.18%)
Jul 09, 2010	20.98	20.98	20.49	20.98	686,355	+0.40(+1.92%)
Jul 08, 2010	20.58	20.97	20.35	20.58	2,196	-0.01(-0.07%)
Jul 07, 2010	19.67	20.68	19.66	20.60	1,334,983	+0.94(+4.79%)
Jul 06, 2010	19.66	20.57	19.46	19.66	5,267	-0.16(-0.79%)
Jul 02, 2010	19.81	20.34	19.67	19.81	988,446	-0.34(-1.69%)
Jul 01, 2010	20.44	20.48	19.34	20.15	1,539,240	-0.24(-1.19%)
Jun 30, 2010	20.39	21.33	20.32	20.39	6,679	-0.58(-2.74%)
Jun 29, 2010	21.35	21.38	20.80	20.97	1,300,535	-0.50(-2.35%)
Jun 25, 2010	21.47	21.74	21.07	21.47	1,367,555	+0.32(+1.54%)
Jun 24, 2010	21.15	21.69	21.11	21.15	428	-0.54(-2.50%)
Jun 23, 2010	21.78	21.97	21.32	21.69	799,837	-0.13(-0.60%)
Jun 22, 2010	21.82	22.65	21.72	21.82	2,102	-0.60(-2.67%)
Jun 21, 2010	22.99	23.06	22.31	22.42	827,566	-0.30(-1.33%)
Jun 18, 2010	22.72	23.04	22.64	22.72	926,651	-0.27(-1.19%)
Jun 17, 2010	22.99	23.07	22.43	22.99	407	+0.26(+1.13%)
Jun 16, 2010	23.01	23.14	22.70	22.74	1,031,826	-0.44(-1.90%)
Jun 15, 2010	23.18	23.24	22.75	23.18	3,652	+0.47(+2.09%)
Jun 14, 2010	23.11	23.51	22.65	22.70	1,859,979	+0.22(+1.00%)
Jun 11, 2010	21.91	22.56	21.65	22.48	1,273,738	+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	2,452,871	+0.64(+3.06%)
Jun 08, 2010	20.36	21.10	20.16	21.00	1,256,622	+0.68(+3.34%)
Jun 07, 2010	21.60	21.61	20.28	20.32	1,158,086	-1.15(-5.36%)
Jun 04, 2010	21.47	22.08	21.40	21.47	1,162,392	-0.94(-4.20%)
Jun 03, 2010	22.41	22.55	22.21	22.41	963,210	-0.01(-0.07%)
Jun 02, 2010	22.43	22.43	21.66	22.43	1,142,049	+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.