Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.73	20.86	20.25	20.72	4,131	+0.10(+0.50%)
Aug 30, 2010	20.91	21.22	20.58	20.62	360,251	-0.41(-1.95%)
Aug 27, 2010	21.03	21.10	20.19	21.03	358,573	+0.58(+2.83%)
Aug 26, 2010	20.28	20.95	20.28	20.45	410,686	+0.21(+1.05%)
Aug 25, 2010	20.03	20.34	19.76	20.24	424,049	+0.05(+0.25%)
Aug 24, 2010	20.51	20.56	20.14	20.19	445,461	-0.71(-3.38%)
Aug 23, 2010	21.05	21.45	20.88	20.89	470,500	-0.01(-0.03%)
Aug 20, 2010	20.64	21.00	20.21	20.90	369,557	+0.09(+0.45%)
Aug 19, 2010	21.25	21.43	20.78	20.81	226,284	-0.57(-2.66%)
Aug 18, 2010	21.27	21.55	21.08	21.37	239,436	+0.11(+0.51%)
Aug 17, 2010	21.26	21.45	21.17	21.26	465,993	+0.34(+1.64%)
Aug 16, 2010	20.83	21.14	20.26	20.92	542,370	-0.03(-0.14%)
Aug 13, 2010	20.95	21.21	20.81	20.95	371,512	-0.05(-0.24%)
Aug 12, 2010	20.70	21.16	20.65	21.00	347,643	-0.15(-0.69%)
Aug 11, 2010	21.16	21.26	20.64	21.15	638,433	-0.58(-2.68%)
Aug 10, 2010	21.83	21.95	21.50	21.73	417,412	-0.47(-2.13%)
Aug 09, 2010	21.85	22.26	21.77	22.20	441,415	+0.49(+2.28%)
Aug 06, 2010	21.71	22.15	21.40	21.71	449,846	-0.16(-0.73%)
Aug 05, 2010	21.80	22.30	21.80	21.87	631,056	-0.07(-0.30%)
Aug 04, 2010	21.93	22.03	21.69	21.93	608,460	+0.17(+0.80%)
Aug 03, 2010	22.17	22.17	21.59	21.76	636,476	-0.26(-1.19%)
Aug 02, 2010	21.86	22.20	21.63	22.02	911,983	+0.55(+2.58%)
Jul 30, 2010	21.47	22.02	21.08	21.47	787,994	-0.44(-1.99%)
Jul 29, 2010	20.63	22.53	20.63	21.90	1,886,800	+1.60(+7.89%)
Jul 28, 2010	20.17	20.62	20.04	20.30	573,821	+0.05(+0.25%)
Jul 27, 2010	20.61	21.23	20.20	20.25	920,195	-0.12(-0.57%)
Jul 26, 2010	19.48	20.37	19.36	20.37	506,005	+0.72(+3.67%)
Jul 23, 2010	19.07	19.74	19.07	19.65	558,308	+0.56(+2.94%)
Jul 22, 2010	18.91	19.29	18.84	19.09	1,227,826	+0.37(+1.98%)
Jul 21, 2010	19.03	19.20	18.71	18.72	668,171	-0.20(-1.08%)
Jul 20, 2010	18.30	19.01	18.23	18.92	687,273	+0.25(+1.33%)
Jul 19, 2010	18.43	18.73	18.27	18.67	665,081	+0.25(+1.34%)
Jul 16, 2010	18.43	18.76	18.33	18.43	542,833	-0.41(-2.16%)
Jul 15, 2010	19.55	19.55	18.64	18.83	819,306	-0.75(-3.83%)
Jul 14, 2010	19.78	19.90	19.40	19.58	489,328	-0.23(-1.18%)
Jul 13, 2010	19.34	19.90	19.34	19.82	642,354	+0.86(+4.55%)
Jul 12, 2010	18.83	19.25	18.80	18.95	598,558	+0.13(+0.68%)
Jul 09, 2010	18.83	18.97	18.41	18.83	402,618	+0.34(+1.85%)
Jul 08, 2010	18.10	18.51	17.92	18.48	518,066	+0.60(+3.34%)
Jul 07, 2010	17.12	17.89	17.04	17.89	737,360	+0.77(+4.51%)
Jul 06, 2010	17.57	17.61	16.97	17.12	1,681	+0.11(+0.64%)
Jul 02, 2010	17.01	17.16	16.70	17.01	482,421	+0.06(+0.34%)
Jul 01, 2010	17.52	17.76	16.77	16.95	1,034,102	-0.60(-3.40%)
Jun 30, 2010	17.58	17.94	17.49	17.55	753,510	+0.05(+0.29%)
Jun 29, 2010	18.43	18.48	17.35	17.49	937,612	-1.77(-9.18%)
Jun 25, 2010	19.26	19.40	18.70	19.26	816,065	+0.34(+1.81%)
Jun 24, 2010	19.06	19.43	18.80	18.92	648,586	-0.26(-1.37%)
Jun 23, 2010	19.95	20.01	18.99	19.18	988,225	-0.94(-4.67%)
Jun 22, 2010	20.44	20.91	20.10	20.12	511,375	-0.33(-1.64%)
Jun 21, 2010	20.81	20.94	20.30	20.46	714,073	-0.03(-0.14%)
Jun 18, 2010	20.49	20.83	20.32	20.49	427,723	+0.09(+0.43%)
Jun 17, 2010	20.93	21.04	20.14	20.40	779,995	-0.47(-2.27%)
Jun 16, 2010	21.43	21.43	20.83	20.87	695,606	-0.69(-3.21%)
Jun 15, 2010	21.32	21.59	21.08	21.56	431,222	+0.41(+1.93%)
Jun 14, 2010	21.10	21.64	21.05	21.16	1,110,845	+0.33(+1.61%)
Jun 11, 2010	20.09	20.85	20.09	20.82	708,853	+0.38(+1.85%)
Jun 10, 2010	19.34	20.44	19.10	20.44	910,769	+1.51(+7.96%)
Jun 09, 2010	18.96	19.47	18.85	18.94	788,016	+0.07(+0.35%)
Jun 08, 2010	18.32	18.95	18.31	18.87	513,814	+0.56(+3.06%)
Jun 07, 2010	19.20	19.20	18.27	18.31	399,915	-0.77(-4.04%)
Jun 04, 2010	19.08	19.86	19.02	19.08	566,236	-1.07(-5.31%)
Jun 03, 2010	20.11	20.37	19.82	20.15	502,211	+0.04(+0.22%)
Jun 02, 2010	19.93	20.11	19.49	20.11	332,915	+0.28(+1.43%)

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.