Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.30	33.71	33.21	33.55	302,817	+0.32(+0.96%)
Aug 30, 2012	33.33	33.47	33.00	33.23	191,221	-0.26(-0.78%)
Aug 29, 2012	33.45	33.64	33.22	33.49	191,172	-0.03(-0.07%)
Aug 27, 2012	33.78	33.85	33.45	33.52	176,254	-0.03(-0.07%)
Aug 24, 2012	33.48	33.67	33.27	33.54	106,281	+0.08(+0.23%)
Aug 23, 2012	33.73	33.94	33.32	33.47	126,745	-0.34(-0.99%)
Aug 22, 2012	33.54	33.94	33.54	33.80	222,264	+0.16(+0.47%)
Aug 21, 2012	33.49	33.86	33.45	33.64	207,363	+0.01(+0.02%)
Aug 20, 2012	33.49	33.94	33.49	33.63	229,042	-0.03(-0.10%)
Aug 17, 2012	33.74	33.85	33.58	33.67	241,582	-0.15(-0.45%)
Aug 16, 2012	33.52	33.95	33.52	33.82	206,200	+0.29(+0.87%)
Aug 15, 2012	33.70	33.89	33.48	33.53	274,153	-0.18(-0.55%)
Aug 14, 2012	33.93	34.08	33.69	33.71	419,616	-0.07(-0.20%)
Aug 13, 2012	33.91	34.32	33.54	33.78	343,046	-0.11(-0.32%)
Aug 10, 2012	34.41	34.65	33.70	33.89	610,924	-0.61(-1.77%)
Aug 09, 2012	34.02	35.09	33.80	34.50	441,318	+0.81(+2.41%)
Aug 08, 2012	32.86	34.50	32.86	33.69	849,633	+1.33(+4.11%)
Aug 07, 2012	32.70	32.87	32.20	32.35	161,836	-0.23(-0.72%)
Aug 06, 2012	32.76	33.09	32.35	32.59	137,111	-0.21(-0.64%)
Aug 03, 2012	32.30	33.28	32.04	32.80	178,412	+0.84(+2.62%)
Aug 02, 2012	32.21	32.21	31.54	31.96	344,863	-0.40(-1.24%)
Aug 01, 2012	32.75	32.99	32.21	32.36	167,095	-0.28(-0.87%)
Jul 31, 2012	32.55	32.70	32.30	32.65	144,588	-0.01(-0.03%)
Jul 30, 2012	32.61	32.76	32.40	32.66	106,417	+0.05(+0.15%)
Jul 27, 2012	32.47	32.87	32.40	32.61	122,012	+0.17(+0.52%)
Jul 26, 2012	32.97	33.06	32.14	32.44	165,439	-0.30(-0.92%)
Jul 25, 2012	32.35	32.81	31.82	32.74	368,964	+0.52(+1.61%)
Jul 24, 2012	32.30	32.48	31.84	32.22	183,371	-0.08(-0.26%)
Jul 23, 2012	32.10	32.39	31.79	32.30	148,814	-0.18(-0.57%)
Jul 20, 2012	32.99	33.12	32.49	32.49	94,046	-0.62(-1.87%)
Jul 19, 2012	33.23	33.33	33.05	33.11	203,205	-0.07(-0.20%)
Jul 18, 2012	33.21	33.48	33.04	33.17	169,001	-0.08(-0.23%)
Jul 17, 2012	33.34	33.37	33.00	33.25	144,724	+0.02(+0.05%)
Jul 16, 2012	33.20	33.35	32.91	33.23	116,378	-0.13(-0.38%)
Jul 13, 2012	33.32	33.45	33.05	33.36	312,101	+0.16(+0.48%)
Jul 12, 2012	33.69	33.69	33.12	33.20	159,500	-0.77(-2.27%)
Jul 11, 2012	33.79	34.08	33.73	33.97	176,340	+0.15(+0.45%)
Jul 10, 2012	34.43	34.56	33.57	33.82	242,838	-0.54(-1.58%)
Jul 09, 2012	34.69	34.69	34.20	34.36	563,907	-0.34(-0.99%)
Jul 06, 2012	34.29	34.77	34.00	34.71	170,375	+0.27(+0.78%)
Jul 05, 2012	33.79	34.46	33.79	34.44	306,353	+0.44(+1.31%)
Jul 03, 2012	33.59	33.99	33.34	33.99	192,259	+0.44(+1.30%)
Jul 02, 2012	33.77	34.08	33.38	33.56	255,020	-0.13(-0.40%)
Jun 29, 2012	33.43	34.01	33.43	33.69	209,284	+0.76(+2.31%)
Jun 28, 2012	32.75	33.16	32.55	32.93	228,044	-0.02(-0.05%)
Jun 27, 2012	32.49	33.22	32.49	32.95	225,371	+0.36(+1.10%)
Jun 26, 2012	32.57	32.96	32.45	32.59	290,776	-0.02(-0.05%)
Jun 25, 2012	32.66	32.71	32.39	32.61	171,103	-0.26(-0.79%)
Jun 22, 2012	32.98	33.18	32.78	32.86	321,479	-0.03(-0.10%)
Jun 21, 2012	33.53	33.71	32.65	32.90	165,289	-0.59(-1.78%)
Jun 20, 2012	32.93	33.71	32.93	33.49	293,813	+0.78(+2.38%)
Jun 19, 2012	32.36	32.89	32.22	32.71	155,045	+0.27(+0.83%)
Jun 18, 2012	31.94	32.70	31.74	32.45	176,301	+0.29(+0.91%)
Jun 15, 2012	31.64	32.28	31.47	32.15	505,990	+0.55(+1.75%)
Jun 14, 2012	31.01	31.83	30.90	31.60	238,949	+0.55(+1.78%)
Jun 13, 2012	30.75	31.38	30.64	31.05	217,252	+0.31(+1.01%)
Jun 12, 2012	30.29	30.86	29.84	30.74	501,563	+0.36(+1.19%)
Jun 11, 2012	30.55	30.79	30.31	30.38	290,862	+0.04(+0.14%)
Jun 08, 2012	30.35	30.55	30.24	30.34	296,619	-0.08(-0.28%)
Jun 07, 2012	31.06	31.21	30.38	30.42	182,910	-0.39(-1.28%)
Jun 06, 2012	30.45	30.86	30.25	30.81	282,125	+0.56(+1.85%)
Jun 05, 2012	30.39	30.50	30.11	30.25	218,936	-0.27(-0.88%)
Jun 04, 2012	30.56	30.74	30.23	30.52	281,715	-0.04(-0.14%)

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.