Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.46	25.71	24.95	25.10	828,330	-0.23(-0.92%)
Aug 30, 2012	25.57	25.67	25.25	25.34	352,453	-0.39(-1.51%)
Aug 29, 2012	26.06	26.38	25.48	25.72	554,744	-0.01(-0.02%)
Aug 27, 2012	25.77	26.09	25.54	25.73	650,751	+0.16(+0.63%)
Aug 24, 2012	24.82	25.59	24.81	25.57	737,700	+0.58(+2.32%)
Aug 23, 2012	25.32	25.32	24.67	24.99	1,100,395	-0.28(-1.10%)
Aug 22, 2012	25.27	25.76	25.07	25.27	1,223,958	-0.27(-1.07%)
Aug 21, 2012	25.67	25.94	25.04	25.54	1,297,929	-0.14(-0.54%)
Aug 20, 2012	26.09	26.17	25.51	25.68	678,244	-0.50(-1.90%)
Aug 17, 2012	25.84	26.22	25.80	26.18	663,721	+0.19(+0.71%)
Aug 16, 2012	26.09	26.22	25.39	25.99	927,279	-0.32(-1.23%)
Aug 15, 2012	26.78	27.07	25.83	26.31	2,708,434	-1.56(-5.59%)
Aug 14, 2012	27.71	28.37	27.61	27.87	817,752	+0.20(+0.73%)
Aug 13, 2012	27.39	27.93	27.25	27.67	748,830	+0.16(+0.59%)
Aug 10, 2012	26.55	27.64	26.52	27.51	853,381	+0.88(+3.29%)
Aug 09, 2012	25.80	27.48	25.80	26.63	1,105,002	+0.83(+3.21%)
Aug 08, 2012	25.58	26.16	25.57	25.81	879,372	+0.12(+0.45%)
Aug 07, 2012	25.58	25.95	25.32	25.69	1,082,589	+0.33(+1.29%)
Aug 06, 2012	26.13	26.21	24.98	25.36	1,358,569	-0.79(-3.03%)
Aug 03, 2012	27.11	27.50	26.01	26.16	1,220,421	-0.32(-1.22%)
Aug 02, 2012	28.08	28.08	24.25	26.48	4,392,426	-1.76(-6.23%)
Aug 01, 2012	28.50	28.57	27.35	28.24	1,438,820	-0.18(-0.63%)
Jul 31, 2012	28.57	29.25	27.59	28.42	2,002,831	+0.13(+0.45%)
Jul 30, 2012	27.42	28.45	27.31	28.29	1,321,598	+1.03(+3.77%)
Jul 27, 2012	26.65	27.54	26.40	27.26	1,132,255	+1.03(+3.92%)
Jul 26, 2012	25.64	26.31	25.50	26.23	774,731	+1.07(+4.27%)
Jul 25, 2012	25.35	25.67	24.75	25.16	477,813	+0.08(+0.32%)
Jul 24, 2012	25.58	25.84	24.89	25.08	862,045	-0.35(-1.38%)
Jul 23, 2012	23.97	25.84	23.80	25.43	952,478	+0.95(+3.87%)
Jul 20, 2012	24.27	24.70	23.94	24.48	629,668	-0.04(-0.16%)
Jul 19, 2012	24.36	24.60	24.16	24.52	368,597	+0.32(+1.31%)
Jul 18, 2012	24.14	24.55	23.93	24.20	548,291	-0.01(-0.02%)
Jul 17, 2012	25.12	25.46	24.11	24.21	1,772,889	-0.93(-3.70%)
Jul 16, 2012	24.83	25.42	24.52	25.14	803,243	+0.26(+1.04%)
Jul 13, 2012	23.66	24.95	23.64	24.88	999,488	+1.24(+5.25%)
Jul 12, 2012	23.86	23.98	22.50	23.64	1,055,616	-0.28(-1.15%)
Jul 11, 2012	23.92	24.17	23.63	23.91	681,016	+0.11(+0.48%)
Jul 10, 2012	23.58	24.35	23.46	23.80	1,190,368	+0.40(+1.70%)
Jul 09, 2012	23.55	23.59	23.25	23.40	491,816	-0.07(-0.29%)
Jul 06, 2012	23.41	23.65	23.11	23.47	398,349	-0.12(-0.51%)
Jul 05, 2012	23.44	24.06	23.31	23.59	734,375	+0.20(+0.84%)
Jul 03, 2012	23.14	23.63	23.02	23.40	387,257	+0.26(+1.14%)
Jul 02, 2012	23.14	23.74	22.55	23.13	1,025,447	+0.05(+0.22%)
Jun 29, 2012	22.44	23.85	22.42	23.08	1,527,176	+1.58(+7.35%)
Jun 28, 2012	21.33	21.61	20.99	21.50	609,879	-0.03(-0.13%)
Jun 27, 2012	21.25	21.60	20.86	21.53	776,982	+0.21(+1.00%)
Jun 26, 2012	21.32	21.66	21.16	21.32	637,800	-0.03(-0.13%)
Jun 25, 2012	21.99	21.99	21.33	21.35	646,836	-0.75(-3.38%)
Jun 22, 2012	22.71	22.98	21.86	22.09	1,355,459	-0.39(-1.74%)
Jun 21, 2012	22.27	22.49	21.51	22.48	2,037,299	+0.36(+1.61%)
Jun 20, 2012	21.35	22.41	21.27	22.13	1,019,691	+0.84(+3.94%)
Jun 19, 2012	20.78	21.78	20.70	21.29	914,740	+0.52(+2.49%)
Jun 18, 2012	20.36	21.09	20.14	20.77	845,597	+0.21(+1.01%)
Jun 15, 2012	20.70	20.70	20.23	20.56	662,715	-0.06(-0.31%)
Jun 14, 2012	20.38	21.02	20.37	20.63	705,290	+0.17(+0.82%)
Jun 13, 2012	20.86	21.02	20.26	20.46	968,642	-0.56(-2.65%)
Jun 12, 2012	20.80	21.08	20.41	21.02	1,150,290	+0.22(+1.08%)
Jun 11, 2012	21.54	21.56	20.53	20.79	1,091,867	-0.53(-2.51%)
Jun 08, 2012	20.05	21.41	19.67	21.33	1,493,700	+1.24(+6.18%)
Jun 07, 2012	21.25	21.33	19.85	20.09	2,231,935	-0.82(-3.93%)
Jun 06, 2012	21.60	21.76	20.82	20.91	1,530,036	-0.40(-1.89%)
Jun 05, 2012	21.71	22.04	21.17	21.31	1,946,428	-0.52(-2.40%)
Jun 04, 2012	21.62	21.87	20.59	21.83	1,687,233	+0.20(+0.93%)

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.