Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.73	21.87	21.29	21.45	911,314	-0.06(-0.28%)
Aug 30, 2012	21.81	21.93	21.50	21.51	1,156,104	-0.45(-2.05%)
Aug 29, 2012	21.79	22.22	21.60	21.96	1,681,040	+0.06(+0.27%)
Aug 27, 2012	21.63	22.34	21.53	21.90	2,065,287	+0.23(+1.06%)
Aug 24, 2012	21.26	21.84	21.05	21.67	1,667,569	+0.45(+2.12%)
Aug 23, 2012	21.35	21.45	21.05	21.22	1,241,672	-0.16(-0.75%)
Aug 22, 2012	20.71	21.60	20.60	21.38	2,685,397	+0.72(+3.48%)
Aug 21, 2012	20.77	21.00	20.24	20.66	3,831,427	-0.10(-0.50%)
Aug 20, 2012	21.82	21.87	20.53	20.76	5,095,943	-1.05(-4.80%)
Aug 17, 2012	20.89	21.89	20.60	21.81	6,169,116	-0.95(-4.17%)
Aug 16, 2012	22.79	22.94	22.52	22.76	1,789,546	-0.25(-1.09%)
Aug 15, 2012	23.06	23.18	22.58	23.01	2,502,082	-0.23(-0.99%)
Aug 14, 2012	22.21	23.30	21.91	23.24	4,686,958	+1.52(+7.00%)
Aug 13, 2012	21.61	22.27	21.50	21.72	1,963,692	+0.12(+0.56%)
Aug 10, 2012	21.50	21.70	21.31	21.60	1,741,709	-0.06(-0.28%)
Aug 09, 2012	21.77	22.06	21.53	21.66	2,434,806	-0.54(-2.43%)
Aug 08, 2012	22.16	22.85	22.02	22.20	5,124,597	-0.98(-4.23%)
Aug 07, 2012	22.07	23.52	22.07	23.18	6,363,411	+1.96(+9.24%)
Aug 06, 2012	20.87	21.48	20.84	21.22	2,188,743	+0.30(+1.43%)
Aug 03, 2012	20.77	21.24	20.50	20.92	2,190,165	+0.16(+0.77%)
Aug 02, 2012	20.01	21.25	19.75	20.76	3,155,967	+0.80(+4.01%)
Aug 01, 2012	21.20	21.24	19.85	19.96	5,958,637	-1.07(-5.09%)
Jul 31, 2012	22.12	22.54	21.02	21.03	4,357,411	-1.25(-5.61%)
Jul 30, 2012	22.24	22.52	21.76	22.28	3,220,896	-0.07(-0.31%)
Jul 27, 2012	23.09	23.32	22.22	22.35	3,445,449	-0.69(-2.99%)
Jul 26, 2012	22.34	23.49	22.25	23.04	4,918,746	+0.86(+3.88%)
Jul 25, 2012	23.04	23.13	22.00	22.18	4,960,082	-0.82(-3.54%)
Jul 24, 2012	22.32	23.94	21.76	23.00	10,014,159	+0.61(+2.70%)
Jul 23, 2012	23.22	23.84	21.87	22.39	11,246,332	-1.75(-7.27%)
Jul 20, 2012	25.65	25.65	21.70	24.14	26,350,198	-1.63(-6.32%)
Jul 19, 2012	29.12	29.15	25.15	25.77	21,756,828	-3.23(-11.12%)
Jul 18, 2012	30.33	31.21	28.80	29.00	37,787,432	+2.54(+9.60%)
Jul 17, 2012	28.96	29.90	20.90	26.46	18,947,036	-2.24(-7.82%)
Jul 16, 2012	27.55	29.24	27.10	28.70	8,892,385	+1.54(+5.69%)
Jul 13, 2012	28.00	28.04	27.11	27.16	3,813,097	-0.57(-2.06%)
Jul 12, 2012	27.13	27.97	26.39	27.73	4,276,230	+0.24(+0.87%)
Jul 11, 2012	28.48	28.55	27.35	27.49	4,329,817	-0.94(-3.31%)
Jul 10, 2012	28.61	28.68	28.35	28.43	3,439,163	-0.04(-0.14%)
Jul 09, 2012	28.70	28.95	28.15	28.47	2,184,903	-0.04(-0.14%)
Jul 06, 2012	28.35	28.68	27.12	28.51	2,980,559	-0.34(-1.18%)
Jul 05, 2012	29.74	29.82	28.83	28.85	4,068,789	-1.08(-3.61%)
Jul 03, 2012	29.70	29.99	29.35	29.93	2,185,226	+0.60(+2.05%)
Jul 02, 2012	28.74	29.35	28.56	29.33	3,332,331	+0.79(+2.77%)
Jun 29, 2012	29.29	29.30	28.26	28.54	2,685,298	+0.02(+0.07%)
Jun 28, 2012	28.63	29.21	28.01	28.52	5,229,661	+0.19(+0.67%)
Jun 27, 2012	26.69	29.42	26.37	28.33	12,446,837	+1.94(+7.35%)
Jun 26, 2012	26.57	26.80	25.67	26.39	1,703,071	-0.03(-0.11%)
Jun 25, 2012	26.34	26.73	26.18	26.42	2,256,969	-0.09(-0.34%)
Jun 22, 2012	26.46	26.70	26.00	26.51	2,431,995	+0.39(+1.49%)
Jun 21, 2012	26.86	27.00	25.71	26.12	3,316,021	-0.75(-2.79%)
Jun 20, 2012	27.15	27.23	26.53	26.87	1,847,048	-0.04(-0.15%)
Jun 19, 2012	26.98	27.95	26.67	26.91	3,830,376	+0.17(+0.64%)
Jun 18, 2012	25.98	27.22	25.85	26.74	3,630,176	+1.00(+3.89%)
Jun 15, 2012	25.33	25.97	25.29	25.74	2,317,783	+0.41(+1.62%)
Jun 14, 2012	24.88	25.75	24.60	25.33	2,243,265	+0.44(+1.77%)
Jun 13, 2012	24.97	25.54	24.65	24.89	2,784,294	-0.07(-0.28%)
Jun 12, 2012	24.42	25.19	24.23	24.96	1,679,421	+0.71(+2.93%)
Jun 11, 2012	24.82	25.60	24.24	24.25	2,200,820	-0.20(-0.82%)
Jun 08, 2012	23.90	24.59	23.57	24.45	1,347,172	+0.49(+2.05%)
Jun 07, 2012	24.32	24.40	23.81	23.96	1,457,405	-0.02(-0.08%)
Jun 06, 2012	23.95	24.03	23.64	23.98	1,131,279	+0.34(+1.44%)
Jun 05, 2012	23.63	23.80	23.05	23.64	2,048,057	-0.04(-0.17%)
Jun 04, 2012	23.67	23.82	22.84	23.68	1,562,650	+0.10(+0.42%)

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.