Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.23	33.27	32.72	32.75	631,446	-0.22(-0.68%)
Aug 30, 2012	32.88	33.07	32.74	32.98	103,839	-0.13(-0.40%)
Aug 29, 2012	33.12	33.21	32.87	33.11	98,240	-0.01(-0.03%)
Aug 27, 2012	33.38	33.46	33.00	33.12	156,920	-0.23(-0.70%)
Aug 24, 2012	33.28	33.66	33.14	33.35	123,267	-0.04(-0.13%)
Aug 23, 2012	33.66	33.69	33.20	33.40	256,482	-0.38(-1.11%)
Aug 22, 2012	33.96	34.11	33.64	33.77	481,113	-0.22(-0.66%)
Aug 21, 2012	33.99	34.31	33.95	33.99	288,688	+0.07(+0.21%)
Aug 20, 2012	34.54	34.63	33.82	33.92	185,535	-0.67(-1.94%)
Aug 17, 2012	34.31	34.66	34.13	34.59	215,131	+0.18(+0.52%)
Aug 16, 2012	33.19	34.49	32.95	34.41	253,450	+1.21(+3.63%)
Aug 15, 2012	32.32	33.46	32.32	33.21	316,499	+0.72(+2.22%)
Aug 14, 2012	32.87	33.15	32.38	32.49	194,422	-0.24(-0.74%)
Aug 13, 2012	33.41	33.41	32.50	32.73	243,880	-0.66(-1.97%)
Aug 10, 2012	33.31	33.47	33.05	33.39	236,492	+0.05(+0.16%)
Aug 09, 2012	33.52	33.82	33.18	33.33	235,040	-0.24(-0.72%)
Aug 08, 2012	33.79	33.94	33.37	33.57	239,230	-0.43(-1.26%)
Aug 07, 2012	33.05	34.02	32.94	34.00	244,790	+1.18(+3.61%)
Aug 06, 2012	33.21	33.26	32.49	32.82	249,158	-0.52(-1.55%)
Aug 03, 2012	31.97	33.44	31.42	33.33	359,223	+1.69(+5.35%)
Aug 02, 2012	30.48	31.85	30.45	31.64	497,571	+0.92(+2.99%)
Aug 01, 2012	29.94	31.83	29.56	30.72	485,690	+0.75(+2.50%)
Jul 31, 2012	29.65	30.27	29.61	29.97	185,243	+0.28(+0.93%)
Jul 30, 2012	30.04	30.37	29.59	29.70	68,517	-0.28(-0.92%)
Jul 27, 2012	28.96	30.16	28.82	29.97	129,615	+1.18(+4.08%)
Jul 26, 2012	28.90	29.11	28.30	28.80	139,097	+0.23(+0.81%)
Jul 25, 2012	28.73	28.95	28.31	28.57	92,122	+0.04(+0.13%)
Jul 24, 2012	28.74	28.74	28.40	28.53	119,846	-0.20(-0.68%)
Jul 23, 2012	28.68	29.00	28.51	28.73	108,878	-0.53(-1.80%)
Jul 20, 2012	29.25	29.39	28.95	29.25	136,512	-0.25(-0.85%)
Jul 19, 2012	29.47	29.73	29.22	29.50	120,263	+0.12(+0.39%)
Jul 18, 2012	29.00	29.70	28.88	29.39	91,544	+0.35(+1.20%)
Jul 17, 2012	29.06	29.21	28.66	29.04	103,990	+0.10(+0.34%)
Jul 16, 2012	28.93	29.22	28.38	28.94	149,146	+0.02(+0.06%)
Jul 13, 2012	28.11	28.97	28.05	28.92	111,745	+0.91(+3.24%)
Jul 12, 2012	27.87	28.23	27.51	28.01	163,141	-0.15(-0.54%)
Jul 11, 2012	28.62	28.62	27.99	28.16	117,651	-0.43(-1.50%)
Jul 10, 2012	29.55	29.74	28.48	28.59	188,826	-0.86(-2.93%)
Jul 09, 2012	29.70	29.92	29.23	29.46	303,763	-0.29(-0.99%)
Jul 06, 2012	30.29	30.46	29.72	29.75	130,424	-0.89(-2.91%)
Jul 05, 2012	30.18	30.67	30.13	30.64	143,442	+0.36(+1.18%)
Jul 03, 2012	29.53	30.29	29.45	30.29	119,254	+0.72(+2.44%)
Jul 02, 2012	29.93	30.16	29.04	29.56	298,408	-0.14(-0.48%)
Jun 29, 2012	29.35	29.88	29.24	29.71	120,780	+0.93(+3.22%)
Jun 28, 2012	28.88	29.26	28.20	28.78	211,197	-0.29(-0.98%)
Jun 27, 2012	28.74	29.18	28.74	29.06	227,931	+0.30(+1.05%)
Jun 26, 2012	28.71	28.95	28.64	28.76	220,764	+0.03(+0.09%)
Jun 25, 2012	28.89	29.04	28.68	28.74	190,478	-0.64(-2.18%)
Jun 22, 2012	29.35	29.46	29.06	29.38	362,139	+0.10(+0.33%)
Jun 21, 2012	29.78	30.25	29.14	29.28	259,541	-0.61(-2.06%)
Jun 20, 2012	30.29	30.36	29.85	29.89	220,902	-0.43(-1.41%)
Jun 19, 2012	29.48	30.46	29.39	30.32	328,332	+1.10(+3.75%)
Jun 18, 2012	28.50	29.29	28.50	29.23	263,922	+0.59(+2.05%)
Jun 15, 2012	28.51	28.78	28.34	28.64	672,327	+0.12(+0.41%)
Jun 14, 2012	28.51	28.94	28.29	28.52	338,107	+0.00(+0.00%)
Jun 13, 2012	28.98	28.98	28.44	28.52	346,880	-0.44(-1.51%)
Jun 12, 2012	28.85	29.02	28.66	28.96	429,521	+0.20(+0.71%)
Jun 11, 2012	30.00	30.29	28.74	28.75	376,918	-1.02(-3.41%)
Jun 08, 2012	29.25	29.85	29.10	29.77	241,292	+0.40(+1.37%)
Jun 07, 2012	29.72	30.01	29.33	29.37	416,627	+0.01(+0.03%)
Jun 06, 2012	28.90	29.48	28.90	29.36	316,532	+0.76(+2.65%)
Jun 05, 2012	28.29	28.77	28.17	28.60	296,781	+0.20(+0.72%)
Jun 04, 2012	28.69	28.98	28.16	28.40	307,230	-0.23(-0.81%)

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.