Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.66	25.95	25.48	25.64	864,267	+0.14(+0.53%)
Aug 30, 2012	25.53	25.80	25.37	25.50	664,812	-0.18(-0.69%)
Aug 29, 2012	25.20	25.90	25.20	25.68	1,035,127	+0.60(+2.39%)
Aug 27, 2012	24.90	25.23	24.90	25.08	757,187	+0.20(+0.79%)
Aug 24, 2012	24.64	24.99	24.63	24.88	626,575	+0.20(+0.79%)
Aug 23, 2012	24.69	24.78	24.56	24.69	343,337	-0.05(-0.21%)
Aug 22, 2012	24.65	24.82	24.59	24.74	549,105	+0.07(+0.28%)
Aug 21, 2012	24.81	24.91	24.52	24.67	421,682	-0.13(-0.52%)
Aug 20, 2012	24.83	24.91	24.43	24.80	459,330	-0.07(-0.27%)
Aug 17, 2012	25.04	25.04	24.56	24.87	765,342	+0.07(+0.27%)
Aug 16, 2012	24.76	24.94	24.63	24.80	831,147	+0.01(+0.03%)
Aug 15, 2012	24.77	24.84	24.59	24.79	419,307	+0.11(+0.44%)
Aug 14, 2012	24.68	24.73	24.40	24.68	551,470	+0.09(+0.37%)
Aug 13, 2012	24.73	24.91	24.35	24.59	551,992	+0.01(+0.05%)
Aug 10, 2012	24.27	24.60	24.18	24.58	2,293,500	+0.16(+0.67%)
Aug 09, 2012	24.53	24.59	24.32	24.42	844,226	-0.17(-0.70%)
Aug 08, 2012	24.91	24.91	24.48	24.59	519,101	-0.26(-1.05%)
Aug 07, 2012	24.94	25.00	24.78	24.85	525,993	+0.03(+0.13%)
Aug 06, 2012	25.38	25.43	24.76	24.82	563,887	-0.45(-1.77%)
Aug 03, 2012	25.07	25.31	24.91	25.27	442,803	+0.69(+2.79%)
Aug 02, 2012	24.78	24.96	24.39	24.58	790,023	-0.43(-1.72%)
Aug 01, 2012	25.12	25.51	24.95	25.01	581,868	+0.06(+0.25%)
Jul 31, 2012	25.13	25.18	24.92	24.95	492,521	-0.30(-1.20%)
Jul 30, 2012	25.37	25.38	25.03	25.25	482,126	-0.02(-0.09%)
Jul 27, 2012	25.20	25.47	25.00	25.28	1,089,015	+0.33(+1.34%)
Jul 26, 2012	24.91	25.16	24.85	24.94	747,277	+0.35(+1.43%)
Jul 25, 2012	24.80	24.80	24.57	24.59	646,856	-0.13(-0.51%)
Jul 24, 2012	24.86	24.93	24.48	24.72	533,336	-0.17(-0.69%)
Jul 23, 2012	24.99	25.10	24.79	24.89	817,034	-0.58(-2.27%)
Jul 20, 2012	25.57	25.64	25.24	25.47	4,591,012	-0.13(-0.52%)
Jul 19, 2012	25.78	25.80	25.51	25.60	1,483,983	-0.19(-0.73%)
Jul 18, 2012	25.61	25.83	25.61	25.79	688,319	+0.06(+0.24%)
Jul 17, 2012	25.61	25.87	25.53	25.73	1,200,588	+0.15(+0.58%)
Jul 16, 2012	25.79	25.93	25.49	25.58	1,040,669	-0.15(-0.60%)
Jul 13, 2012	25.49	26.00	25.49	25.73	1,049,505	+0.22(+0.87%)
Jul 12, 2012	24.96	25.69	24.81	25.51	1,424,051	+0.44(+1.77%)
Jul 11, 2012	24.97	25.17	24.85	25.07	1,246,312	-0.02(-0.06%)
Jul 10, 2012	25.13	25.37	24.95	25.09	1,308,329	+0.07(+0.30%)
Jul 09, 2012	25.03	25.30	24.88	25.01	1,144,612	-0.09(-0.35%)
Jul 06, 2012	25.18	25.54	25.03	25.10	1,342,488	-0.24(-0.96%)
Jul 05, 2012	25.61	25.73	25.34	25.34	1,595,553	-0.38(-1.47%)
Jul 03, 2012	26.08	26.08	25.58	25.72	794,129	-0.13(-0.51%)
Jul 02, 2012	25.89	26.13	25.72	25.85	1,609,439	+0.02(+0.09%)
Jun 29, 2012	25.60	26.12	25.60	25.83	1,914,892	+0.57(+2.27%)
Jun 28, 2012	24.78	25.29	24.78	25.25	833,932	+0.19(+0.78%)
Jun 27, 2012	25.80	25.86	25.01	25.06	1,199,283	-0.47(-1.85%)
Jun 26, 2012	24.97	25.69	24.97	25.53	2,049,712	+0.74(+2.98%)
Jun 25, 2012	24.64	24.82	24.61	24.79	697,117	+0.05(+0.20%)
Jun 22, 2012	24.90	24.97	24.57	24.74	1,514,647	-0.04(-0.15%)
Jun 21, 2012	24.90	25.01	24.77	24.78	1,066,091	-0.02(-0.08%)
Jun 20, 2012	24.81	24.90	24.65	24.80	1,107,547	-0.05(-0.19%)
Jun 19, 2012	24.65	24.94	24.58	24.85	1,031,152	+0.29(+1.17%)
Jun 18, 2012	24.43	24.77	24.40	24.56	886,451	+0.15(+0.62%)
Jun 15, 2012	24.53	24.88	24.37	24.41	1,897,158	+0.13(+0.55%)
Jun 14, 2012	23.83	24.31	23.77	24.27	820,698	+0.69(+2.92%)
Jun 13, 2012	23.67	23.86	23.51	23.58	713,846	-0.11(-0.48%)
Jun 12, 2012	23.46	23.91	23.46	23.70	856,661	+0.28(+1.18%)
Jun 11, 2012	23.93	24.12	23.40	23.42	568,893	-0.37(-1.54%)
Jun 08, 2012	23.48	23.86	23.48	23.79	545,775	+0.22(+0.95%)
Jun 07, 2012	23.84	24.13	23.49	23.56	736,046	-0.08(-0.33%)
Jun 06, 2012	22.66	23.64	22.43	23.64	1,290,494	+1.04(+4.61%)
Jun 05, 2012	22.32	22.77	22.17	22.60	678,018	+0.20(+0.88%)
Jun 04, 2012	22.44	22.58	22.25	22.40	1,300,443	-0.13(-0.57%)

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.