Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	22.18	22.45	21.91	22.40	996,207	+0.21(+0.95%)
Aug 30, 2011	21.66	22.22	21.54	22.19	833,655	+0.48(+2.21%)
Aug 29, 2011	21.58	21.88	21.42	21.71	582,549	+0.16(+0.74%)
Aug 26, 2011	21.41	21.75	21.09	21.55	380,200	+0.04(+0.19%)
Aug 25, 2011	21.63	21.84	21.32	21.51	766,756	-0.10(-0.46%)
Aug 24, 2011	21.70	21.94	21.52	21.61	1,022,711	-0.24(-1.10%)
Aug 23, 2011	21.45	21.90	21.45	21.85	847,225	+0.32(+1.49%)
Aug 22, 2011	21.40	21.60	21.32	21.53	1,025,885	+0.31(+1.46%)
Aug 19, 2011	21.20	21.58	21.13	21.22	1,503,473	-0.19(-0.89%)
Aug 18, 2011	21.17	21.91	21.06	21.41	1,172,502	-0.17(-0.79%)
Aug 17, 2011	21.61	21.97	21.54	21.58	805,869	-0.10(-0.46%)
Aug 16, 2011	21.44	21.92	21.37	21.68	879,337	+0.00(+0.00%)
Aug 15, 2011	21.31	21.71	21.28	21.68	518,351	+0.38(+1.78%)
Aug 12, 2011	21.29	21.46	21.05	21.30	502,862	+0.01(+0.05%)
Aug 11, 2011	20.38	21.38	20.38	21.29	1,477,612	+0.87(+4.26%)
Aug 10, 2011	20.20	20.49	19.86	20.42	1,934,363	+0.08(+0.39%)
Aug 09, 2011	19.93	20.34	19.52	20.34	1,920,327	+0.37(+1.85%)
Aug 08, 2011	20.08	20.57	19.84	19.97	1,434,397	-0.87(-4.17%)
Aug 05, 2011	21.10	21.32	20.30	20.84	1,543,089	-0.41(-1.93%)
Aug 04, 2011	21.54	21.84	21.14	21.25	1,438,883	-0.55(-2.52%)
Aug 03, 2011	21.32	21.84	21.28	21.80	1,251,605	+0.30(+1.40%)
Aug 02, 2011	21.58	21.58	21.34	21.50	667,424	-0.08(-0.37%)
Jul 29, 2011	21.19	21.64	21.15	21.58	1,000,026	+0.20(+0.94%)
Jul 28, 2011	21.00	21.38	20.99	21.38	565,331	+0.38(+1.81%)
Jul 27, 2011	21.45	21.48	20.95	21.00	904,335	-0.55(-2.55%)
Jul 26, 2011	21.52	21.65	21.28	21.55	540,929	-0.12(-0.55%)
Jul 25, 2011	21.65	21.73	21.55	21.67	644,237	-0.13(-0.60%)
Jul 22, 2011	21.87	21.84	21.69	21.80	328,363	+0.02(+0.09%)
Jul 21, 2011	21.53	21.95	21.53	21.78	687,910	+0.28(+1.30%)
Jul 20, 2011	21.64	21.64	21.44	21.50	1,132,241	-0.13(-0.60%)
Jul 19, 2011	21.27	21.74	21.27	21.63	624,767	+0.33(+1.55%)
Jul 18, 2011	21.69	21.78	21.21	21.30	476,095	-0.49(-2.25%)
Jul 15, 2011	21.72	21.90	21.62	21.79	481,595	+0.15(+0.69%)
Jul 14, 2011	21.68	22.01	21.57	21.64	1,352,191	+0.00(+0.00%)
Jul 13, 2011	21.91	22.00	21.60	21.64	937,401	-0.39(-1.77%)
Jul 12, 2011	21.55	22.04	21.42	22.03	754,325	+0.35(+1.61%)
Jul 11, 2011	21.74	21.74	21.47	21.68	434,978	-0.12(-0.55%)
Jul 08, 2011	21.78	21.93	21.70	21.80	591,650	+0.00(+0.00%)
Jul 07, 2011	21.90	22.00	21.70	21.80	1,115,426	+0.00(+0.00%)
Jul 06, 2011	21.75	22.04	21.73	21.80	1,111,260	-0.17(-0.77%)
Jul 05, 2011	21.75	22.19	21.75	21.97	911,177	+0.17(+0.78%)
Jul 04, 2011	22.00	22.04	21.60	21.80	484,752	-0.19(-0.86%)
Jun 30, 2011	21.74	22.05	21.64	21.99	2,111,712	+0.40(+1.85%)
Jun 29, 2011	21.22	21.73	21.21	21.59	1,860,819	+0.33(+1.55%)
Jun 28, 2011	20.98	21.27	20.80	21.26	996,064	+0.35(+1.67%)
Jun 27, 2011	20.48	20.92	20.48	20.91	585,197	+0.34(+1.65%)
Jun 24, 2011	20.74	20.74	20.50	20.57	1,039,419	-0.03(-0.15%)
Jun 23, 2011	20.56	20.73	20.42	20.60	755,347	-0.12(-0.58%)
Jun 22, 2011	20.87	21.13	20.72	20.72	560,345	-0.15(-0.72%)
Jun 21, 2011	20.57	21.07	20.51	20.87	871,232	+0.52(+2.56%)
Jun 20, 2011	20.29	20.40	20.30	20.35	342,454	+0.00(+0.00%)
Jun 17, 2011	20.55	20.70	20.27	20.35	1,521,384	-0.12(-0.59%)
Jun 16, 2011	20.50	20.71	20.43	20.47	1,226,681	-0.07(-0.34%)
Jun 15, 2011	20.56	20.75	20.43	20.54	570,732	-0.03(-0.15%)
Jun 14, 2011	20.42	20.63	20.36	20.57	958,170	+0.27(+1.33%)
Jun 13, 2011	20.44	20.44	20.18	20.30	483,440	-0.15(-0.73%)
Jun 10, 2011	20.64	20.72	20.41	20.45	477,355	-0.24(-1.16%)
Jun 09, 2011	20.86	20.86	20.62	20.69	1,084,553	-0.09(-0.43%)
Jun 08, 2011	20.56	21.05	20.55	20.78	1,495,976	+0.03(+0.14%)
Jun 07, 2011	20.43	20.81	20.41	20.75	545,028	+0.24(+1.17%)
Jun 06, 2011	20.54	20.67	20.35	20.51	687,370	-0.01(-0.05%)

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.