Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.28	20.30	19.95	20.03	1,517,995	-0.25(-1.23%)
Aug 30, 2010	20.36	20.40	20.11	20.28	847,202	-0.08(-0.39%)
Aug 27, 2010	20.21	20.43	19.98	20.36	862,819	+0.14(+0.69%)
Aug 26, 2010	20.46	20.46	20.02	20.22	643,656	-0.11(-0.54%)
Aug 25, 2010	20.21	20.33	19.97	20.33	731,389	-0.11(-0.54%)
Aug 24, 2010	20.50	20.77	20.39	20.44	1,263,545	-0.04(-0.20%)
Aug 23, 2010	20.45	20.51	20.19	20.48	604,127	+0.06(+0.29%)
Aug 20, 2010	20.25	20.47	20.24	20.42	454,036	+0.09(+0.44%)
Aug 19, 2010	20.25	20.45	20.24	20.33	627,192	+0.01(+0.05%)
Aug 18, 2010	20.30	20.40	20.27	20.32	541,356	-0.09(-0.44%)
Aug 17, 2010	20.34	20.48	20.20	20.41	736,109	+0.07(+0.34%)
Aug 16, 2010	19.90	20.34	19.79	20.34	962,241	+0.40(+2.01%)
Aug 13, 2010	19.70	19.94	19.65	19.94	877,138	+0.17(+0.86%)
Aug 12, 2010	19.95	20.08	19.77	19.77	730,074	-0.42(-2.08%)
Aug 11, 2010	20.18	20.31	20.10	20.19	965,938	-0.23(-1.13%)
Aug 10, 2010	20.29	20.59	20.27	20.42	785,074	-0.08(-0.39%)
Aug 09, 2010	20.10	20.50	20.09	20.50	732,693	+0.44(+2.19%)
Aug 06, 2010	20.16	20.29	19.92	20.06	701,891	-0.16(-0.79%)
Aug 05, 2010	20.28	20.34	20.10	20.22	867,011	+0.06(+0.30%)
Aug 04, 2010	20.40	20.46	20.15	20.16	548,569	-0.13(-0.64%)
Aug 03, 2010	20.25	20.41	20.22	20.29	1,084,737	+0.35(+1.76%)
Jul 30, 2010	20.20	20.27	19.91	19.94	1,009,017	-0.29(-1.43%)
Jul 29, 2010	20.44	20.60	20.20	20.23	616,701	-0.21(-1.03%)
Jul 28, 2010	20.45	20.62	20.36	20.44	593,172	-0.31(-1.49%)
Jul 27, 2010	20.92	20.95	20.64	20.75	487,085	+0.06(+0.29%)
Jul 26, 2010	20.62	20.70	20.46	20.69	509,484	+0.19(+0.93%)
Jul 23, 2010	20.50	20.65	20.38	20.50	535,075	+0.00(+0.00%)
Jul 22, 2010	20.41	20.59	20.40	20.50	479,845	+0.15(+0.74%)
Jul 21, 2010	20.38	20.40	20.11	20.35	573,997	-0.01(-0.05%)
Jul 20, 2010	20.00	20.43	19.99	20.36	485,072	+0.24(+1.19%)
Jul 19, 2010	20.46	20.46	20.00	20.12	662,937	-0.22(-1.08%)
Jul 16, 2010	20.60	20.66	20.23	20.34	893,393	-0.32(-1.55%)
Jul 15, 2010	20.65	20.72	20.18	20.66	1,370,851	-0.03(-0.14%)
Jul 14, 2010	20.73	20.88	20.56	20.69	455,986	+0.01(+0.05%)
Jul 13, 2010	20.77	20.86	20.60	20.68	666,439	-0.02(-0.10%)
Jul 12, 2010	20.55	20.70	20.38	20.70	637,762	+0.17(+0.83%)
Jul 09, 2010	20.62	20.62	20.20	20.53	418,557	-0.04(-0.19%)
Jul 08, 2010	20.65	20.74	20.19	20.57	925,416	-0.01(-0.05%)
Jul 07, 2010	20.45	20.70	20.27	20.58	893,232	+0.12(+0.59%)
Jul 06, 2010	20.28	20.68	19.98	20.46	1,136,182	-0.05(-0.24%)
Jul 02, 2010	20.60	20.98	20.42	20.51	866,815	+0.21(+1.03%)
Jun 30, 2010	20.00	20.47	19.95	20.30	918,850	+0.23(+1.15%)
Jun 29, 2010	20.40	20.48	20.06	20.07	1,177,672	-1.22(-5.73%)
Jun 25, 2010	20.90	21.34	20.77	21.29	690,258	+0.39(+1.87%)
Jun 24, 2010	21.09	21.27	20.87	20.90	689,844	-0.31(-1.46%)
Jun 23, 2010	21.27	21.39	20.88	21.21	603,725	+0.14(+0.66%)
Jun 22, 2010	21.40	21.45	21.00	21.07	572,623	-0.43(-2.00%)
Jun 21, 2010	21.47	21.85	21.32	21.50	819,125	+0.15(+0.70%)
Jun 18, 2010	21.25	21.48	21.20	21.35	4,622,349	+0.02(+0.09%)
Jun 17, 2010	21.27	21.59	21.17	21.33	1,171,229	+0.08(+0.38%)
Jun 16, 2010	21.05	21.38	21.03	21.25	926,319	+0.02(+0.09%)
Jun 15, 2010	20.66	21.23	20.62	21.23	1,033,800	+0.67(+3.26%)
Jun 14, 2010	20.36	20.77	20.36	20.56	953,581	+0.36(+1.78%)
Jun 11, 2010	19.98	20.43	19.98	20.20	569,213	+0.15(+0.75%)
Jun 10, 2010	19.85	20.13	19.77	20.05	531,180	+0.49(+2.51%)
Jun 09, 2010	19.90	20.08	19.51	19.56	616,738	-0.08(-0.41%)
Jun 08, 2010	19.94	20.10	19.36	19.64	1,068,664	-0.28(-1.41%)
Jun 07, 2010	20.15	20.43	19.82	19.92	1,012,834	-0.23(-1.14%)
Jun 04, 2010	20.50	21.00	20.08	20.15	820,276	-0.73(-3.50%)
Jun 03, 2010	20.60	20.95	20.54	20.88	1,297,418	+0.30(+1.46%)
Jun 02, 2010	20.10	20.59	19.98	20.58	969,313	+0.58(+2.90%)

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.