Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.58	26.74	26.38	26.48	1,062,392	+0.08(+0.29%)
Aug 30, 2012	26.45	26.54	26.14	26.41	1,669,958	-0.07(-0.27%)
Aug 29, 2012	26.43	26.65	26.31	26.48	1,710,682	-0.12(-0.45%)
Aug 27, 2012	26.60	26.83	26.52	26.60	1,510,040	+0.13(+0.48%)
Aug 24, 2012	26.17	26.47	26.10	26.47	2,157,730	+0.14(+0.54%)
Aug 23, 2012	26.58	26.64	26.22	26.33	1,323,600	-0.32(-1.22%)
Aug 22, 2012	26.86	26.86	26.56	26.65	880,472	-0.17(-0.64%)
Aug 21, 2012	27.04	27.06	26.71	26.83	1,068,323	-0.09(-0.33%)
Aug 20, 2012	27.05	27.05	26.67	26.91	1,672,135	-0.08(-0.31%)
Aug 17, 2012	27.04	27.25	26.81	27.00	1,523,018	+0.00(+0.00%)
Aug 16, 2012	26.67	27.05	26.59	27.00	1,978,070	+0.37(+1.38%)
Aug 15, 2012	26.55	26.83	26.49	26.63	1,540,563	+0.06(+0.21%)
Aug 14, 2012	26.67	26.82	26.46	26.58	1,138,623	+0.04(+0.16%)
Aug 13, 2012	26.67	26.75	26.27	26.53	1,406,175	+0.01(+0.05%)
Aug 10, 2012	26.39	26.55	25.83	26.52	1,632,118	+0.13(+0.51%)
Aug 09, 2012	26.17	27.05	26.07	26.38	2,337,409	+0.23(+0.89%)
Aug 08, 2012	26.00	26.17	25.84	26.15	1,464,694	+0.17(+0.65%)
Aug 07, 2012	25.96	26.12	25.80	25.98	1,854,247	+0.24(+0.93%)
Aug 06, 2012	25.58	25.86	25.49	25.74	2,078,038	+0.28(+1.08%)
Aug 03, 2012	25.36	25.64	25.14	25.47	1,719,719	+0.50(+2.01%)
Aug 02, 2012	25.17	25.22	24.72	24.97	1,891,077	-0.23(-0.90%)
Aug 01, 2012	25.53	25.54	25.17	25.19	1,629,393	-0.10(-0.39%)
Jul 31, 2012	25.77	25.82	25.24	25.29	1,660,630	-0.35(-1.35%)
Jul 30, 2012	25.38	25.68	25.13	25.64	2,279,080	+0.04(+0.14%)
Jul 27, 2012	25.07	25.68	25.03	25.60	2,870,405	+0.66(+2.63%)
Jul 26, 2012	24.78	25.00	24.54	24.94	1,970,269	+0.44(+1.79%)
Jul 25, 2012	24.80	24.84	24.40	24.51	2,235,009	-0.18(-0.72%)
Jul 24, 2012	24.98	25.28	24.52	24.68	3,104,495	-0.16(-0.65%)
Jul 23, 2012	24.71	25.74	24.51	24.85	9,955,499	+0.95(+3.99%)
Jul 20, 2012	23.69	24.07	23.54	23.89	6,621,524	+0.08(+0.36%)
Jul 19, 2012	23.65	23.92	23.47	23.81	4,605,782	+0.32(+1.35%)
Jul 18, 2012	23.41	23.78	23.32	23.49	2,140,765	+0.01(+0.03%)
Jul 17, 2012	23.30	23.84	23.05	23.48	3,933,901	+0.65(+2.83%)
Jul 16, 2012	23.18	23.26	22.80	22.84	1,907,958	-0.40(-1.72%)
Jul 13, 2012	23.14	23.31	22.89	23.24	3,130,714	+0.02(+0.09%)
Jul 12, 2012	23.50	23.58	23.17	23.21	2,159,858	-0.42(-1.79%)
Jul 11, 2012	23.86	23.92	23.36	23.64	1,559,007	-0.13(-0.53%)
Jul 10, 2012	24.13	24.13	23.49	23.77	1,889,569	-0.23(-0.94%)
Jul 09, 2012	24.14	24.30	23.73	23.99	1,676,095	-0.13(-0.56%)
Jul 06, 2012	24.18	24.18	23.73	24.13	1,295,841	-0.14(-0.58%)
Jul 05, 2012	23.98	24.35	23.86	24.27	1,589,486	+0.36(+1.51%)
Jul 03, 2012	24.10	24.22	23.68	23.91	1,214,296	-0.19(-0.79%)
Jul 02, 2012	24.11	24.31	23.86	24.10	1,680,342	+0.18(+0.77%)
Jun 29, 2012	23.75	23.97	23.68	23.91	1,885,477	+0.59(+2.54%)
Jun 28, 2012	22.72	23.39	22.59	23.32	3,091,846	+0.54(+2.36%)
Jun 27, 2012	22.90	23.34	22.74	22.78	6,457,912	-0.49(-2.12%)
Jun 26, 2012	23.49	23.83	23.24	23.28	1,976,552	-0.13(-0.57%)
Jun 25, 2012	23.81	23.81	23.33	23.41	1,883,671	-0.50(-2.10%)
Jun 22, 2012	24.18	24.27	23.69	23.91	2,019,930	-0.06(-0.24%)
Jun 21, 2012	24.53	24.64	23.89	23.97	2,082,700	-0.42(-1.71%)
Jun 20, 2012	24.65	24.65	24.20	24.39	1,814,765	-0.17(-0.69%)
Jun 19, 2012	24.53	24.83	24.38	24.56	1,532,201	+0.23(+0.96%)
Jun 18, 2012	24.25	24.36	24.08	24.32	1,212,580	-0.04(-0.14%)
Jun 15, 2012	24.08	24.42	23.95	24.36	3,449,716	+0.31(+1.29%)
Jun 14, 2012	24.01	24.25	23.88	24.05	2,616,688	+0.15(+0.62%)
Jun 13, 2012	24.20	24.25	23.83	23.90	2,044,370	-0.33(-1.37%)
Jun 12, 2012	24.17	24.27	23.83	24.23	1,385,131	+0.32(+1.36%)
Jun 11, 2012	24.55	24.58	23.87	23.91	1,943,584	-0.45(-1.86%)
Jun 08, 2012	24.70	24.70	24.31	24.36	2,825,253	-0.26(-1.06%)
Jun 07, 2012	24.92	25.04	24.56	24.62	1,331,424	-0.01(-0.03%)
Jun 06, 2012	24.59	24.69	24.42	24.63	2,348,161	+0.30(+1.22%)
Jun 05, 2012	24.33	24.56	24.25	24.33	2,457,415	-0.06(-0.23%)
Jun 04, 2012	24.63	24.82	24.11	24.39	2,819,053	-0.30(-1.20%)

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.