Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.73	21.03	20.48	20.81	46,300	+0.08(+0.39%)
Aug 30, 2010	21.01	21.01	20.64	20.73	1,424,515	-0.19(-0.91%)
Aug 27, 2010	20.92	21.89	20.88	20.92	2,483,485	-0.10(-0.48%)
Aug 26, 2010	20.98	21.55	20.51	21.02	1,880,549	-0.42(-1.96%)
Aug 25, 2010	21.12	21.52	20.85	21.44	1,246,188	+0.04(+0.19%)
Aug 24, 2010	21.69	21.89	21.39	21.40	1,685,224	-0.76(-3.43%)
Aug 23, 2010	22.18	22.39	21.97	22.16	1,377,227	+0.24(+1.09%)
Aug 20, 2010	21.65	21.93	21.46	21.92	1,241,984	+0.08(+0.37%)
Aug 19, 2010	21.99	22.33	21.64	21.84	1,399,624	-0.16(-0.73%)
Aug 18, 2010	22.05	22.32	21.88	22.00	1,628,122	-0.21(-0.95%)
Aug 17, 2010	22.55	22.60	21.99	22.21	1,347,763	-0.18(-0.80%)
Aug 16, 2010	21.58	22.44	21.47	22.39	1,964,291	+0.88(+4.09%)
Aug 13, 2010	21.51	21.92	21.43	21.51	2,129,487	-0.56(-2.54%)
Aug 12, 2010	21.30	22.08	21.20	22.07	1,883,050	+0.52(+2.41%)
Aug 11, 2010	21.68	21.81	21.47	21.55	1,489,263	-0.73(-3.28%)
Aug 10, 2010	22.19	22.34	21.76	22.28	500	-0.21(-0.93%)
Aug 09, 2010	22.66	22.78	22.34	22.49	921,115	+0.10(+0.45%)
Aug 06, 2010	22.39	22.70	22.20	22.39	1,352,967	-0.41(-1.80%)
Aug 05, 2010	21.36	22.90	21.36	22.80	1,467,797	+0.41(+1.83%)
Aug 04, 2010	22.50	22.50	22.06	22.39	2,106,439	-0.25(-1.10%)
Aug 03, 2010	22.65	23.12	22.43	22.64	1,828,236	-0.47(-2.03%)
Aug 02, 2010	22.72	23.18	22.47	23.11	2,024,827	+0.91(+4.10%)
Jul 30, 2010	22.20	22.29	21.68	22.20	1,499,257	+0.23(+1.05%)
Jul 29, 2010	22.31	22.32	21.72	21.97	1,398,285	-0.12(-0.54%)
Jul 28, 2010	21.96	22.53	21.90	22.09	1,994,569	+0.00(+0.00%)
Jul 27, 2010	22.54	22.82	21.98	22.09	1,988,240	-0.21(-0.94%)
Jul 26, 2010	21.94	22.31	21.77	22.30	1,729,316	+0.37(+1.69%)
Jul 23, 2010	21.79	21.94	21.37	21.93	1,569,341	+0.40(+1.85%)
Jul 22, 2010	21.62	21.88	21.44	21.53	2,685,842	+0.15(+0.71%)
Jul 21, 2010	20.94	21.60	20.84	21.38	2,572,552	+0.83(+4.04%)
Jul 20, 2010	20.20	20.73	20.14	20.55	2,114,909	-0.08(-0.39%)
Jul 19, 2010	20.34	20.70	20.18	20.63	1,521,452	+0.28(+1.38%)
Jul 16, 2010	20.35	20.97	20.25	20.35	2,180,328	-0.75(-3.55%)
Jul 15, 2010	20.69	21.22	20.69	21.10	1,538,785	-0.01(-0.05%)
Jul 14, 2010	20.86	21.17	20.80	21.11	1,886,520	+0.25(+1.20%)
Jul 13, 2010	20.74	20.97	20.67	20.86	1,886,206	+0.49(+2.41%)
Jul 12, 2010	20.44	20.68	20.16	20.37	1,551,792	-0.21(-1.02%)
Jul 09, 2010	20.58	20.64	20.05	20.58	1,323,764	+0.19(+0.93%)
Jul 08, 2010	20.74	20.81	20.35	20.39	2,969,206	+0.01(+0.05%)
Jul 07, 2010	19.63	20.40	19.31	20.38	1,951,692	+0.90(+4.62%)
Jul 06, 2010	19.46	19.99	19.30	19.48	1,716	+0.23(+1.19%)
Jul 02, 2010	19.25	19.44	18.93	19.25	1,454,752	+0.04(+0.21%)
Jul 01, 2010	19.07	19.26	18.75	19.21	2,996,635	+0.05(+0.26%)
Jun 30, 2010	19.25	19.47	19.05	19.16	290	-0.30(-1.54%)
Jun 29, 2010	19.46	19.92	19.35	19.46	500	-1.07(-5.21%)
Jun 25, 2010	20.53	20.61	20.14	20.53	2,119,732	+0.31(+1.53%)
Jun 24, 2010	20.27	20.51	20.03	20.22	2,292,809	-0.01(-0.05%)
Jun 23, 2010	19.95	20.36	19.95	20.23	1,917,896	+0.35(+1.76%)
Jun 22, 2010	20.20	20.30	19.84	19.88	1,958,899	-0.36(-1.78%)
Jun 21, 2010	20.45	20.90	20.15	20.24	1,920,003	+0.14(+0.70%)
Jun 18, 2010	20.10	20.30	19.89	20.10	1,773,701	+0.05(+0.25%)
Jun 17, 2010	20.54	20.62	19.81	20.05	1,248	-0.40(-1.96%)
Jun 16, 2010	19.89	20.60	19.89	20.45	1,934,626	+0.21(+1.04%)
Jun 15, 2010	19.54	20.32	19.39	20.24	2,795,790	+0.90(+4.65%)
Jun 14, 2010	19.21	19.88	19.21	19.34	2,610,864	+0.14(+0.73%)
Jun 11, 2010	18.89	19.22	18.61	19.20	2,200,699	+0.21(+1.11%)
Jun 10, 2010	19.20	19.33	18.72	18.99	4,608,954	+0.46(+2.48%)
Jun 09, 2010	18.90	19.21	18.45	18.53	3,195,610	-0.06(-0.32%)
Jun 08, 2010	18.93	19.20	18.10	18.59	31,398	-0.24(-1.27%)
Jun 07, 2010	19.30	19.39	18.73	18.83	2,208,202	-0.43(-2.23%)
Jun 04, 2010	19.26	20.12	19.07	19.26	2,879,317	-0.91(-4.51%)
Jun 03, 2010	20.01	20.29	19.85	20.17	2,035,760	+0.25(+1.26%)
Jun 02, 2010	19.13	19.93	19.04	19.92	44,842	+1.05(+5.56%)

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.