Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	21.68	21.73	21.34	21.71	135,645	+0.18(+0.86%)
Aug 30, 2010	21.45	21.74	21.22	21.53	5,608,951	+0.05(+0.22%)
Aug 27, 2010	21.47	21.56	21.01	21.48	8,517,542	+0.17(+0.81%)
Aug 26, 2010	21.31	21.41	21.06	21.31	67,304	+0.12(+0.58%)
Aug 25, 2010	20.93	21.20	20.85	21.19	9,535	+0.16(+0.77%)
Aug 24, 2010	21.07	21.18	20.94	21.02	95,296	-0.32(-1.48%)
Aug 23, 2010	21.65	21.81	21.33	21.34	5,590,222	-0.13(-0.62%)
Aug 20, 2010	21.23	21.62	21.20	21.47	8,085,025	+0.20(+0.96%)
Aug 19, 2010	21.65	21.71	21.26	21.27	101,972	-0.34(-1.56%)
Aug 18, 2010	21.81	21.87	21.52	21.61	95,437	-0.05(-0.23%)
Aug 17, 2010	21.40	21.78	21.16	21.66	141,844	+0.63(+2.98%)
Aug 16, 2010	20.93	21.17	20.79	21.03	7,233,564	-0.01(-0.03%)
Aug 13, 2010	21.04	21.55	21.00	21.04	8,602,042	-0.38(-1.80%)
Aug 12, 2010	20.76	21.44	20.72	21.42	9,054,512	+0.53(+2.55%)
Aug 11, 2010	21.02	21.21	20.86	20.89	3,246	-0.56(-2.61%)
Aug 10, 2010	21.18	21.56	21.17	21.45	20,364	+0.01(+0.03%)
Aug 09, 2010	21.07	21.45	20.88	21.44	9,413,770	+0.32(+1.49%)
Aug 06, 2010	21.13	21.69	20.98	21.13	18,332,984	-0.05(-0.23%)
Aug 05, 2010	20.13	21.28	20.13	21.18	24,463,434	+1.15(+5.73%)
Aug 04, 2010	19.96	20.13	19.78	20.03	50,428	+0.08(+0.42%)
Aug 03, 2010	20.02	20.42	19.89	19.95	119,730	+0.12(+0.60%)
Aug 02, 2010	19.35	19.88	19.31	19.83	10,658,537	+0.67(+3.51%)
Jul 30, 2010	19.15	19.28	18.55	19.15	9,455,075	+0.25(+1.33%)
Jul 29, 2010	19.10	19.22	18.79	18.90	203,766	-0.59(-3.02%)
Jul 28, 2010	19.49	19.60	19.32	19.49	732	+0.00(+0.00%)
Jul 27, 2010	19.49	19.75	19.45	19.49	97,844	+0.03(+0.14%)
Jul 26, 2010	19.32	19.59	19.32	19.46	5,489,603	+0.12(+0.62%)
Jul 23, 2010	19.22	19.40	19.13	19.34	7,410,341	+0.13(+0.66%)
Jul 22, 2010	19.05	19.40	19.05	19.22	63,335	+0.25(+1.33%)
Jul 21, 2010	19.21	19.21	18.86	18.97	6,211,828	-0.20(-1.06%)
Jul 20, 2010	19.17	19.20	18.60	19.17	5,204,920	+0.42(+2.24%)
Jul 19, 2010	18.87	18.87	18.62	18.75	5,366,667	+0.03(+0.15%)
Jul 16, 2010	18.72	19.25	18.71	18.72	10,028,691	-0.09(-0.48%)
Jul 15, 2010	18.65	18.90	18.58	18.81	5,165,747	-0.02(-0.11%)
Jul 14, 2010	18.79	18.99	18.68	18.83	47,344	-0.06(-0.30%)
Jul 13, 2010	18.81	19.08	18.76	18.89	44,457	+0.21(+1.12%)
Jul 12, 2010	18.63	18.71	18.55	18.68	3,900,042	-0.03(-0.15%)
Jul 09, 2010	18.71	18.76	18.35	18.71	6,810,513	+0.01(+0.04%)
Jul 08, 2010	18.64	18.73	18.54	18.70	192,172	+0.26(+1.40%)
Jul 07, 2010	18.16	18.47	18.03	18.44	7,989,115	+0.39(+2.17%)
Jul 06, 2010	18.01	18.24	17.91	18.05	10,143	+0.20(+1.10%)
Jul 02, 2010	17.85	18.16	17.52	17.85	8,870,016	-0.11(-0.62%)
Jul 01, 2010	18.22	18.34	17.86	17.96	7,572,032	-0.11(-0.62%)
Jun 30, 2010	18.22	18.28	17.97	18.08	60,053	-0.11(-0.58%)
Jun 29, 2010	18.41	18.54	18.13	18.18	89,217	-0.26(-1.40%)
Jun 25, 2010	18.44	18.63	18.39	18.44	13,155,385	-0.08(-0.45%)
Jun 24, 2010	18.80	18.97	18.40	18.52	10,738,138	-0.37(-1.96%)
Jun 23, 2010	18.51	19.04	18.51	18.90	86,908	+0.24(+1.28%)
Jun 22, 2010	19.00	19.00	18.62	18.66	126,357	-0.36(-1.88%)
Jun 21, 2010	19.25	19.31	18.90	19.01	7,356,414	-0.02(-0.11%)
Jun 18, 2010	19.04	19.34	19.02	19.04	9,633,499	-0.22(-1.16%)
Jun 17, 2010	18.80	19.36	18.80	19.26	19,316	+0.51(+2.73%)
Jun 16, 2010	18.58	18.75	18.52	18.75	8,340,253	+0.05(+0.26%)
Jun 15, 2010	18.10	18.71	18.06	18.70	24,680	+0.74(+4.13%)
Jun 14, 2010	18.02	18.14	17.93	17.96	4,567,368	+0.01(+0.04%)
Jun 11, 2010	17.64	17.96	17.51	17.95	6,179,025	+0.18(+0.98%)
Jun 10, 2010	17.67	17.94	17.57	17.77	114,375	+0.32(+1.84%)
Jun 09, 2010	17.54	17.81	17.39	17.45	6,758,838	+0.03(+0.16%)
Jun 08, 2010	17.43	17.43	17.10	17.43	546,445	+0.27(+1.55%)
Jun 07, 2010	17.36	17.50	17.15	17.16	5,752,032	-0.22(-1.27%)
Jun 04, 2010	17.38	17.71	17.36	17.38	8,477,849	-0.49(-2.76%)
Jun 03, 2010	17.88	17.94	17.74	17.87	4,228,876	-0.02(-0.12%)
Jun 02, 2010	17.59	17.90	17.52	17.89	30,552	+0.39(+2.24%)

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.