Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.05	22.59	21.78	22.14	111,403	+0.00(+0.00%)
Aug 30, 2010	22.74	22.81	22.05	22.14	118,952	-0.78(-3.38%)
Aug 27, 2010	22.52	22.99	22.01	22.92	271,150	+0.65(+2.90%)
Aug 26, 2010	22.62	23.08	22.22	22.27	114,726	-0.31(-1.37%)
Aug 25, 2010	22.44	22.63	22.03	22.58	183,372	-0.02(-0.08%)
Aug 24, 2010	23.46	23.46	22.56	22.60	307,751	-1.21(-5.10%)
Aug 23, 2010	24.12	24.30	23.42	23.81	228,157	-0.18(-0.75%)
Aug 20, 2010	23.85	24.01	23.21	23.99	119,516	+0.09(+0.40%)
Aug 19, 2010	23.54	24.13	23.46	23.90	284,158	+0.19(+0.80%)
Aug 18, 2010	23.63	24.05	22.86	23.71	125,844	+0.11(+0.47%)
Aug 17, 2010	23.61	23.87	23.25	23.60	119,262	+0.35(+1.52%)
Aug 16, 2010	22.80	23.76	22.50	23.24	96,224	+0.27(+1.16%)
Aug 13, 2010	23.65	23.67	22.95	22.98	156,689	-0.84(-3.51%)
Aug 12, 2010	23.75	24.07	23.42	23.81	155,114	-0.42(-1.74%)
Aug 11, 2010	25.25	25.65	24.11	24.23	148,670	-1.64(-6.33%)
Aug 10, 2010	26.05	26.25	25.38	25.87	134,837	-0.51(-1.93%)
Aug 09, 2010	26.47	26.48	25.76	26.38	131,910	+0.12(+0.46%)
Aug 06, 2010	26.10	26.45	25.21	26.26	176,180	-0.17(-0.65%)
Aug 05, 2010	26.65	26.98	26.20	26.43	94,115	-0.45(-1.67%)
Aug 04, 2010	27.15	27.32	26.44	26.88	138,300	-0.16(-0.61%)
Aug 03, 2010	27.22	27.75	27.01	27.04	157,003	-0.36(-1.32%)
Aug 02, 2010	27.47	27.87	26.95	27.41	164,885	+0.40(+1.47%)
Jul 30, 2010	26.21	27.05	25.94	27.01	169,038	+0.38(+1.42%)
Jul 29, 2010	26.53	26.93	25.97	26.63	101,180	+0.20(+0.75%)
Jul 28, 2010	26.60	26.78	26.18	26.43	110,490	-0.20(-0.74%)
Jul 27, 2010	27.44	27.44	26.56	26.63	143,175	-0.72(-2.62%)
Jul 26, 2010	27.22	27.41	26.72	27.34	263,442	+0.36(+1.34%)
Jul 23, 2010	26.78	27.25	26.33	26.98	243,554	-0.03(-0.13%)
Jul 22, 2010	26.62	27.46	26.53	27.02	213,546	+0.76(+2.89%)
Jul 21, 2010	25.13	26.47	25.13	26.26	382,995	+1.02(+4.03%)
Jul 20, 2010	24.27	25.26	23.67	25.24	407,327	+2.32(+10.11%)
Jul 19, 2010	22.90	23.35	22.50	22.93	141,748	+0.01(+0.04%)
Jul 16, 2010	23.67	24.69	22.44	22.92	236,266	-1.03(-4.32%)
Jul 15, 2010	24.50	24.50	23.54	23.95	136,709	-0.58(-2.35%)
Jul 14, 2010	24.76	24.76	24.27	24.53	142,726	-0.43(-1.73%)
Jul 13, 2010	24.29	25.08	23.90	24.96	129,103	+1.07(+4.47%)
Jul 12, 2010	24.61	24.83	23.85	23.89	69,724	-0.86(-3.48%)
Jul 09, 2010	24.31	24.79	24.11	24.75	86,587	+0.31(+1.27%)
Jul 08, 2010	24.17	24.59	23.88	24.44	127,553	+0.44(+1.83%)
Jul 07, 2010	23.24	24.02	22.93	24.00	133,379	+0.93(+4.03%)
Jul 06, 2010	23.93	24.23	22.81	23.07	133,382	-0.41(-1.76%)
Jul 02, 2010	23.80	24.05	23.21	23.48	87,417	-0.31(-1.30%)
Jul 01, 2010	23.93	24.34	23.46	23.80	168,406	-0.09(-0.40%)
Jun 30, 2010	24.30	24.90	23.80	23.89	144,200	-0.38(-1.56%)
Jun 29, 2010	24.85	25.16	23.92	24.27	198,475	-1.64(-6.32%)
Jun 25, 2010	25.49	25.99	25.15	25.91	356,396	+0.57(+2.24%)
Jun 24, 2010	25.65	25.85	25.22	25.34	124,572	-0.40(-1.57%)
Jun 23, 2010	26.14	26.59	25.23	25.74	141,036	+0.01(+0.03%)
Jun 22, 2010	26.53	26.81	25.68	25.73	111,385	-0.70(-2.64%)
Jun 21, 2010	26.69	27.23	26.23	26.43	67,213	+0.19(+0.72%)
Jun 18, 2010	26.37	26.55	25.91	26.24	133,869	-0.09(-0.33%)
Jun 17, 2010	26.35	26.51	25.55	26.33	107,466	-0.01(-0.03%)
Jun 16, 2010	26.42	26.57	25.78	26.34	104,038	-0.32(-1.20%)
Jun 15, 2010	26.08	26.74	25.81	26.66	136,565	+0.82(+3.17%)
Jun 14, 2010	25.87	26.53	25.54	25.84	147,777	+0.29(+1.15%)
Jun 11, 2010	24.27	25.63	24.27	25.54	213,907	+0.95(+3.85%)
Jun 10, 2010	24.22	24.60	23.86	24.60	115,332	+0.81(+3.40%)
Jun 09, 2010	23.87	24.12	23.56	23.79	223,779	+0.13(+0.55%)
Jun 08, 2010	23.72	24.09	23.54	23.66	193,484	+0.00(+0.00%)
Jun 07, 2010	24.01	24.70	23.55	23.66	319,357	-0.28(-1.15%)
Jun 04, 2010	24.61	25.23	23.80	23.93	208,226	-1.47(-5.80%)
Jun 03, 2010	25.67	25.86	25.11	25.41	120,727	-0.14(-0.54%)
Jun 02, 2010	24.86	25.69	24.57	25.54	245,860	+0.76(+3.06%)

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.