Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	29.08	29.58	28.52	29.33	1,191,279	+0.62(+2.16%)
Aug 30, 2012	28.99	29.26	28.37	28.71	1,420,569	-0.59(-2.01%)
Aug 29, 2012	29.64	29.71	29.20	29.30	813,035	+0.08(+0.27%)
Aug 27, 2012	29.66	29.84	29.08	29.22	770,898	-0.19(-0.65%)
Aug 24, 2012	29.31	29.71	29.10	29.41	1,914,773	+0.53(+1.84%)
Aug 23, 2012	29.63	29.64	28.86	28.88	982,150	-0.70(-2.37%)
Aug 22, 2012	29.69	29.95	29.32	29.58	1,093,087	-0.17(-0.57%)
Aug 21, 2012	29.55	29.99	29.37	29.75	3,907,383	-0.94(-3.06%)
Aug 20, 2012	30.83	30.85	30.39	30.69	755,654	-0.28(-0.90%)
Aug 17, 2012	30.70	31.02	30.57	30.97	903,169	+0.13(+0.42%)
Aug 16, 2012	31.01	31.13	30.17	30.84	1,349,346	+0.16(+0.52%)
Aug 15, 2012	29.60	30.74	29.50	30.68	1,405,917	+1.07(+3.61%)
Aug 14, 2012	29.60	29.93	29.24	29.61	893,440	+0.08(+0.27%)
Aug 13, 2012	29.81	30.04	28.97	29.53	1,172,420	-0.27(-0.91%)
Aug 10, 2012	28.46	29.92	28.22	29.80	1,630,793	+1.04(+3.62%)
Aug 09, 2012	28.52	29.18	28.52	28.76	1,133,221	+0.05(+0.17%)
Aug 08, 2012	28.47	29.52	28.30	28.71	1,159,653	+0.20(+0.70%)
Aug 07, 2012	28.34	29.75	27.67	28.51	2,452,140	+1.83(+6.86%)
Aug 06, 2012	26.15	26.88	26.05	26.68	987,018	+0.65(+2.50%)
Aug 03, 2012	26.14	27.00	25.84	26.03	1,018,776	+0.85(+3.38%)
Aug 02, 2012	25.61	25.90	24.75	25.18	1,053,349	-0.94(-3.60%)
Aug 01, 2012	26.40	26.57	25.82	26.12	1,103,258	-0.06(-0.23%)
Jul 31, 2012	26.61	27.03	26.04	26.18	776,080	-0.55(-2.06%)
Jul 30, 2012	26.52	27.10	26.29	26.73	585,575	+0.20(+0.75%)
Jul 27, 2012	26.15	26.94	25.66	26.53	1,509,699	+0.65(+2.51%)
Jul 26, 2012	26.52	26.67	25.39	25.88	1,274,332	-0.03(-0.12%)
Jul 25, 2012	26.54	26.75	25.66	25.91	1,048,150	-0.42(-1.60%)
Jul 24, 2012	27.02	27.18	25.97	26.33	896,228	-0.64(-2.37%)
Jul 23, 2012	27.02	27.12	26.51	26.97	1,303,850	-1.13(-4.02%)
Jul 20, 2012	27.51	28.56	27.13	28.10	1,658,372	+0.31(+1.12%)
Jul 19, 2012	26.97	28.21	26.85	27.79	1,133,362	+1.05(+3.93%)
Jul 18, 2012	26.07	27.27	25.95	26.74	831,973	+0.50(+1.91%)
Jul 17, 2012	26.25	26.55	25.09	26.24	1,140,602	+0.24(+0.92%)
Jul 16, 2012	25.39	26.41	25.09	26.00	1,343,571	+0.51(+2.00%)
Jul 13, 2012	24.47	25.69	24.44	25.49	1,251,661	+1.08(+4.42%)
Jul 12, 2012	23.75	24.74	23.45	24.41	990,551	+0.36(+1.50%)
Jul 11, 2012	23.81	24.25	23.64	24.05	528,692	+0.36(+1.52%)
Jul 10, 2012	24.73	24.95	23.53	23.69	791,660	-0.90(-3.66%)
Jul 09, 2012	24.34	24.75	23.90	24.59	1,031,458	+0.12(+0.49%)
Jul 06, 2012	24.87	25.00	24.21	24.47	582,636	-0.83(-3.28%)
Jul 05, 2012	25.92	26.03	25.29	25.30	1,394,698	-0.84(-3.21%)
Jul 03, 2012	24.58	26.20	24.58	26.14	1,024,868	+1.71(+7.00%)
Jul 02, 2012	24.07	24.44	23.28	24.43	1,259,538	+0.25(+1.03%)
Jun 29, 2012	23.43	24.29	22.99	24.18	2,211,961	+1.63(+7.23%)
Jun 28, 2012	22.26	23.03	22.23	22.55	1,278,326	+0.05(+0.22%)
Jun 27, 2012	22.86	23.16	22.38	22.50	1,620,271	-0.13(-0.57%)
Jun 26, 2012	22.44	22.82	22.26	22.63	1,493,195	+0.26(+1.16%)
Jun 25, 2012	22.76	22.83	22.02	22.37	1,057,888	-0.88(-3.78%)
Jun 22, 2012	23.19	23.50	22.64	23.25	4,015,555	+0.46(+2.02%)
Jun 21, 2012	25.07	25.07	22.59	22.79	1,813,206	-2.28(-9.09%)
Jun 20, 2012	25.80	26.18	24.67	25.07	1,292,718	-0.65(-2.53%)
Jun 19, 2012	24.67	25.72	24.66	25.72	1,844,727	+1.27(+5.19%)
Jun 18, 2012	24.92	25.00	23.88	24.45	1,757,128	-0.41(-1.65%)
Jun 15, 2012	24.45	24.93	24.18	24.86	1,448,703	+0.51(+2.09%)
Jun 14, 2012	24.00	24.61	23.73	24.35	1,341,941	+0.50(+2.10%)
Jun 13, 2012	24.60	24.84	23.85	23.85	1,341,649	-0.88(-3.56%)
Jun 12, 2012	24.33	24.79	23.86	24.73	1,136,834	+0.61(+2.53%)
Jun 11, 2012	25.60	25.64	24.07	24.12	1,403,390	-0.98(-3.90%)
Jun 08, 2012	25.23	25.32	24.59	25.10	1,641,558	-0.48(-1.88%)
Jun 07, 2012	26.13	26.64	25.44	25.58	1,610,748	+0.06(+0.24%)
Jun 06, 2012	25.06	26.22	25.06	25.52	1,194,936	+0.75(+3.03%)
Jun 05, 2012	24.35	25.34	24.22	24.77	1,377,797	+0.32(+1.31%)
Jun 04, 2012	23.75	24.88	23.33	24.45	3,373,782	+0.66(+2.77%)

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.