Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012		27.24	27.24	27.24	0	-0.03(-0.11%)
Aug 30, 2012	28.11	28.15	27.20	27.27	2,836,517	-1.22(-4.28%)
Aug 29, 2012	28.55	28.60	28.00	28.49	1,323,635	-0.44(-1.52%)
Aug 27, 2012	29.06	29.10	28.57	28.93	701,531	-0.05(-0.17%)
Aug 24, 2012	28.85	29.42	28.56	28.98	1,182,867	-0.12(-0.41%)
Aug 23, 2012	29.87	29.88	29.00	29.10	1,021,457	-0.65(-2.18%)
Aug 22, 2012	29.65	29.87	29.13	29.75	1,190,481	-0.17(-0.57%)
Aug 21, 2012	29.60	30.54	29.55	29.92	2,183,641	+0.59(+2.01%)
Aug 20, 2012	29.38	29.38	28.76	29.33	1,312,135	-0.06(-0.20%)
Aug 17, 2012	29.50	29.79	29.27	29.39	1,131,062	+0.00(+0.00%)
Aug 16, 2012	28.80	29.49	28.54	29.39	1,049,756	+0.73(+2.55%)
Aug 15, 2012	28.51	28.84	28.36	28.66	1,383,812	+0.04(+0.14%)
Aug 14, 2012	29.98	29.98	28.54	28.62	1,375,184	-0.96(-3.25%)
Aug 13, 2012	30.10	30.88	29.40	29.58	1,864,386	-0.75(-2.47%)
Aug 11, 2012	29.12	30.33	29.05	30.33	2,232,453	+0.00(+0.00%)
Aug 10, 2012	29.12	30.33	29.05	30.33	2,232,453	+0.86(+2.92%)
Aug 09, 2012	28.98	29.77	28.72	29.47	1,437,690	+0.87(+3.04%)
Aug 08, 2012	28.58	29.15	28.45	28.60	2,195,982	-0.30(-1.04%)
Aug 07, 2012	28.26	28.98	28.22	28.90	1,776,944	+1.52(+5.55%)
Aug 03, 2012		27.38	27.38	27.38	0	+0.41(+1.52%)
Aug 02, 2012	27.46	27.56	26.83	26.97	4,152,034	-0.78(-2.81%)
Aug 01, 2012	28.27	28.33	27.64	27.75	1,848,495	-0.38(-1.35%)
Jul 31, 2012	28.76	29.04	28.03	28.13	1,833,468	-0.86(-2.97%)
Jul 30, 2012	28.89	29.07	28.37	28.99	2,369,244	+0.33(+1.15%)
Jul 27, 2012	28.17	28.86	27.55	28.66	2,799,151	+0.78(+2.80%)
Jul 26, 2012	27.40	27.94	27.20	27.88	3,645,630	+0.61(+2.24%)
Jul 25, 2012	28.87	29.00	26.92	27.27	6,453,659	-2.14(-7.28%)
Jul 24, 2012	29.81	29.95	29.00	29.41	1,972,509	-0.39(-1.31%)
Jul 23, 2012	29.75	29.91	29.20	29.80	1,530,931	-0.79(-2.58%)
Jul 20, 2012	30.59	31.00	30.36	30.59	1,290,282	-0.65(-2.08%)
Jul 19, 2012	31.42	31.60	30.94	31.24	3,102,751	+0.42(+1.36%)
Jul 18, 2012	30.52	31.37	30.30	30.82	1,444,215	+0.14(+0.46%)
Jul 17, 2012	30.94	30.94	30.03	30.68	1,092,807	+0.26(+0.85%)
Jul 16, 2012	30.69	30.70	30.15	30.42	1,374,361	-0.26(-0.85%)
Jul 13, 2012	30.37	30.79	30.17	30.68	3,625,545	+0.59(+1.96%)
Jul 12, 2012	30.15	30.37	29.46	30.09	2,097,058	-0.45(-1.47%)
Jul 11, 2012	30.50	30.76	30.12	30.54	1,995,655	-0.03(-0.10%)
Jul 10, 2012	31.26	31.65	30.32	30.57	1,592,491	-0.51(-1.64%)
Jul 09, 2012	31.53	31.80	30.91	31.08	1,243,153	-0.84(-2.63%)
Jul 06, 2012	32.11	32.40	31.76	31.92	1,566,738	-1.04(-3.16%)
Jul 05, 2012	32.86	33.50	32.67	32.96	2,603,558	+0.02(+0.06%)
Jul 04, 2012	32.75	33.35	32.61	32.94	872,733	+0.17(+0.52%)
Jul 03, 2012	32.00	33.25	32.77	32.77	1,874,557	+1.24(+3.93%)
Jun 29, 2012		31.53	31.53	31.53	0	+1.24(+4.09%)
Jun 28, 2012	30.35	30.35	29.66	30.29	1,281,646	-0.06(-0.20%)
Jun 27, 2012	30.59	30.80	29.99	30.35	1,297,074	-0.14(-0.46%)
Jun 26, 2012	29.84	30.63	29.72	30.49	2,936,726	+0.71(+2.38%)
Jun 25, 2012	30.44	30.49	29.73	29.78	1,342,461	-1.02(-3.31%)
Jun 22, 2012	31.90	32.05	30.60	30.80	1,371,015	-0.70(-2.22%)
Jun 21, 2012	33.16	33.16	31.46	31.50	1,385,524	-1.67(-5.03%)
Jun 20, 2012	34.10	34.10	33.05	33.17	1,977,173	-0.68(-2.01%)
Jun 19, 2012	33.55	34.03	33.34	33.85	1,667,862	+0.53(+1.59%)
Jun 18, 2012	32.63	33.47	32.63	33.32	4,674,144	+0.38(+1.15%)
Jun 15, 2012	32.65	33.15	32.44	32.94	3,471,433	+0.40(+1.23%)
Jun 14, 2012	32.40	32.70	31.73	32.54	1,568,158	+0.22(+0.68%)
Jun 13, 2012	31.30	32.82	31.20	32.32	3,185,447	+0.51(+1.60%)
Jun 12, 2012	31.55	32.15	31.33	31.81	2,103,749	+0.56(+1.79%)
Jun 11, 2012	33.20	33.20	31.12	31.25	1,946,493	-0.85(-2.65%)
Jun 08, 2012	32.01	32.41	31.71	32.10	1,677,896	-0.45(-1.38%)
Jun 07, 2012	33.38	34.00	32.39	32.55	2,678,899	+0.24(+0.74%)
Jun 06, 2012	32.67	32.97	31.91	32.31	1,950,003	+0.90(+2.87%)
Jun 05, 2012	30.38	31.57	30.16	31.41	1,728,248	+0.92(+3.02%)
Jun 04, 2012	30.81	31.10	29.90	30.49	1,688,150	-0.27(-0.88%)
Jun 02, 2012	29.67	31.19	29.67	30.76	2,164,004	+0.00(+0.00%)

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.