Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.72	19.17	18.64	18.72	426	-0.36(-1.89%)
Aug 30, 2010	19.42	19.48	19.04	19.08	138,171	-0.50(-2.56%)
Aug 27, 2010	19.58	19.60	18.71	19.58	191,174	+0.47(+2.48%)
Aug 26, 2010	19.37	19.49	19.03	19.11	67,074	-0.25(-1.28%)
Aug 25, 2010	19.06	19.42	18.92	19.36	179,973	+0.12(+0.63%)
Aug 24, 2010	19.25	19.36	18.96	19.24	249,265	-0.27(-1.39%)
Aug 23, 2010	19.86	19.90	19.49	19.51	97,134	-0.23(-1.19%)
Aug 20, 2010	19.57	19.87	19.55	19.74	192,067	+0.10(+0.50%)
Aug 19, 2010	19.77	19.93	19.52	19.64	217,873	-0.27(-1.37%)
Aug 18, 2010	19.75	19.99	19.63	19.92	215,469	+0.24(+1.24%)
Aug 17, 2010	19.62	19.89	19.50	19.67	76,338	+0.23(+1.21%)
Aug 16, 2010	19.19	19.55	19.14	19.44	319,311	+0.07(+0.36%)
Aug 13, 2010	19.37	19.69	19.37	19.37	134,028	-0.11(-0.55%)
Aug 12, 2010	19.26	19.64	19.09	19.47	353,551	-0.31(-1.57%)
Aug 11, 2010	20.15	20.15	19.63	19.78	320,756	-0.78(-3.81%)
Aug 10, 2010	20.69	20.69	20.39	20.57	176,214	-0.47(-2.25%)
Aug 09, 2010	21.07	21.11	20.79	21.04	48,092	+0.16(+0.76%)
Aug 06, 2010	20.88	21.08	20.66	20.88	104,690	+0.05(+0.25%)
Aug 05, 2010	20.73	20.98	20.73	20.83	66,942	+0.04(+0.18%)
Aug 04, 2010	20.72	20.83	20.43	20.79	274,958	+0.23(+1.09%)
Aug 03, 2010	20.74	20.76	20.49	20.57	44,506	-0.23(-1.11%)
Aug 02, 2010	20.82	20.92	20.50	20.80	458,657	+0.32(+1.58%)
Jul 30, 2010	20.47	20.61	20.12	20.47	352,131	-0.16(-0.80%)
Jul 29, 2010	21.34	21.34	20.42	20.64	176,363	-0.63(-2.98%)
Jul 28, 2010	21.58	21.74	21.17	21.27	195,964	-0.46(-2.14%)
Jul 27, 2010	21.98	22.05	21.68	21.74	206,146	-0.11(-0.49%)
Jul 26, 2010	21.50	21.87	21.31	21.84	247,573	+0.34(+1.59%)
Jul 23, 2010	21.13	21.52	21.08	21.50	196,008	+0.08(+0.39%)
Jul 22, 2010	21.08	21.48	20.97	21.42	110,539	+0.66(+3.16%)
Jul 21, 2010	21.39	21.39	20.73	20.76	101,723	-0.46(-2.15%)
Jul 20, 2010	20.78	21.26	20.46	21.22	491,995	-0.02(-0.11%)
Jul 19, 2010	20.86	21.24	20.77	21.24	110,829	+0.54(+2.61%)
Jul 16, 2010	20.70	21.17	20.68	20.70	91,872	-0.63(-2.95%)
Jul 15, 2010	21.27	21.37	20.91	21.33	100,681	-0.03(-0.13%)
Jul 14, 2010	21.51	21.73	21.22	21.36	89,516	+0.01(+0.07%)
Jul 13, 2010	21.21	21.43	21.03	21.34	218,736	+0.45(+2.16%)
Jul 12, 2010	20.80	21.07	20.71	20.89	102,629	+0.14(+0.66%)
Jul 09, 2010	20.76	20.76	20.43	20.76	70,327	+0.23(+1.12%)
Jul 08, 2010	20.65	20.73	20.21	20.53	211,658	+0.00(+0.02%)
Jul 07, 2010	19.73	20.55	19.68	20.52	151,278	+1.00(+5.14%)
Jul 06, 2010	19.92	20.00	19.32	19.52	209,339	+0.01(+0.05%)
Jul 02, 2010	19.51	19.78	19.24	19.51	116,505	-0.15(-0.79%)
Jul 01, 2010	19.63	19.83	19.09	19.66	289,200	-0.01(-0.05%)
Jun 30, 2010	19.96	20.22	19.59	19.67	287,439	-0.35(-1.73%)
Jun 29, 2010	20.46	20.50	19.87	20.02	103,535	-0.74(-3.57%)
Jun 25, 2010	20.76	20.84	20.40	20.76	54,401	+0.07(+0.34%)
Jun 24, 2010	21.14	21.14	20.66	20.69	53,399	-0.57(-2.69%)
Jun 23, 2010	21.15	21.46	20.88	21.26	233,332	+0.09(+0.44%)
Jun 22, 2010	21.68	21.95	21.12	21.17	256,414	-0.42(-1.96%)
Jun 21, 2010	22.13	22.15	21.45	21.59	175,139	-0.24(-1.10%)
Jun 18, 2010	21.83	22.03	21.75	21.83	113,956	-0.08(-0.36%)
Jun 17, 2010	22.04	22.04	21.56	21.91	154,080	+0.02(+0.11%)
Jun 16, 2010	21.53	22.03	21.46	21.89	404,087	+0.09(+0.43%)
Jun 15, 2010	20.94	21.84	20.94	21.79	245,071	+1.05(+5.08%)
Jun 14, 2010	20.94	21.18	20.73	20.74	213,092	+0.02(+0.09%)
Jun 11, 2010	20.13	20.73	20.13	20.72	258,723	+0.33(+1.61%)
Jun 10, 2010	20.16	20.42	20.06	20.39	405,124	+0.65(+3.30%)
Jun 09, 2010	20.11	20.64	19.69	19.74	765,578	-0.31(-1.54%)
Jun 08, 2010	20.13	20.20	19.55	20.05	509,697	-0.04(-0.21%)
Jun 07, 2010	20.94	21.06	20.03	20.09	746,385	-0.80(-3.81%)
Jun 04, 2010	20.89	21.67	20.79	20.89	262,831	-0.89(-4.09%)
Jun 03, 2010	21.63	21.86	21.43	21.78	565,171	+0.24(+1.11%)
Jun 02, 2010	20.97	21.54	20.89	21.54	232,877	+0.67(+3.19%)

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.