Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.12	22.12	20.56	21.49	131,595	-0.42(-1.91%)
Aug 30, 2012	21.73	22.33	21.25	21.91	53,856	+0.00(+0.00%)
Aug 29, 2012	22.03	22.54	20.89	21.91	101,624	-1.44(-6.15%)
Aug 27, 2012	24.12	24.18	23.25	23.34	110,439	-0.72(-2.99%)
Aug 24, 2012	24.57	25.26	23.88	24.06	132,781	-0.63(-2.55%)
Aug 23, 2012	24.63	25.08	24.24	24.69	36,401	+0.12(+0.49%)
Aug 22, 2012	24.33	25.35	24.24	24.57	29,799	-0.03(-0.12%)
Aug 21, 2012	24.63	26.13	24.36	24.60	89,245	-0.06(-0.24%)
Aug 20, 2012	24.33	24.72	24.30	24.66	28,916	+0.27(+1.10%)
Aug 17, 2012	24.18	24.60	24.00	24.39	48,604	+0.12(+0.49%)
Aug 16, 2012	24.30	24.39	23.94	24.27	41,219	-0.06(-0.25%)
Aug 15, 2012	23.94	24.45	23.79	24.33	46,567	+0.39(+1.63%)
Aug 14, 2012	24.45	24.45	23.85	23.94	53,603	-0.27(-1.11%)
Aug 13, 2012	24.63	24.63	24.09	24.21	25,070	-0.09(-0.37%)
Aug 10, 2012	24.69	24.78	24.09	24.30	30,256	-0.21(-0.85%)
Aug 09, 2012	24.06	24.90	23.94	24.51	70,285	+0.54(+2.25%)
Aug 08, 2012	24.24	24.53	23.88	23.97	84,770	-0.42(-1.72%)
Aug 07, 2012	24.24	25.02	23.94	24.39	146,908	-0.96(-3.78%)
Aug 06, 2012	25.95	25.95	24.48	25.35	70,267	+0.45(+1.80%)
Aug 03, 2012	25.14	26.40	24.84	24.90	59,404	+0.24(+0.97%)
Aug 02, 2012	24.72	25.50	24.39	24.66	62,948	-0.27(-1.08%)
Aug 01, 2012	25.14	25.83	24.69	24.93	64,548	-0.15(-0.60%)
Jul 31, 2012	25.68	25.71	24.87	25.08	93,847	-0.66(-2.56%)
Jul 30, 2012	25.74	26.55	25.50	25.74	32,363	-0.09(-0.35%)
Jul 27, 2012	25.05	26.07	24.51	25.83	77,319	+0.87(+3.48%)
Jul 26, 2012	24.90	25.02	24.27	24.96	33,055	+0.33(+1.34%)
Jul 25, 2012	24.54	25.22	24.24	24.63	29,111	+0.30(+1.23%)
Jul 24, 2012	25.23	25.59	24.18	24.33	56,975	-0.69(-2.75%)
Jul 23, 2012	26.10	26.13	24.90	25.02	60,692	-1.47(-5.54%)
Jul 20, 2012	26.99	26.99	26.22	26.49	58,759	-0.72(-2.64%)
Jul 19, 2012	27.74	27.74	26.28	27.20	52,222	-0.48(-1.73%)
Jul 18, 2012	25.59	27.68	25.20	27.68	150,297	+2.24(+8.82%)
Jul 17, 2012	26.87	26.93	24.24	25.44	224,316	-1.50(-5.56%)
Jul 16, 2012	26.70	27.53	26.70	26.93	25,116	+0.24(+0.90%)
Jul 13, 2012	26.84	27.14	26.34	26.70	92,218	+0.06(+0.22%)
Jul 12, 2012	29.03	29.03	26.31	26.64	167,266	-1.77(-6.22%)
Jul 11, 2012	31.03	31.03	28.28	28.40	158,448	-2.45(-7.95%)
Jul 10, 2012	33.01	33.01	30.83	30.86	55,486	-2.04(-6.19%)
Jul 09, 2012	32.89	33.28	32.50	32.89	28,575	+0.06(+0.18%)
Jul 06, 2012	32.50	33.82	32.38	32.83	54,830	-0.06(-0.18%)
Jul 05, 2012	33.79	34.23	32.80	32.89	52,749	-1.14(-3.34%)
Jul 03, 2012	33.34	34.09	32.71	34.03	34,071	+0.84(+2.52%)
Jul 02, 2012	34.45	34.93	32.71	33.19	111,159	-0.93(-2.72%)
Jun 29, 2012	34.33	34.36	33.48	34.12	72,472	+0.24(+0.71%)
Jun 28, 2012	34.66	34.89	33.34	33.88	42,019	-0.93(-2.67%)
Jun 27, 2012	35.22	35.46	34.15	34.81	31,414	-0.39(-1.11%)
Jun 26, 2012	34.84	35.88	34.75	35.19	51,247	+0.24(+0.68%)
Jun 25, 2012	35.91	36.36	34.72	34.96	47,029	-1.38(-3.79%)
Jun 22, 2012	35.28	36.75	34.96	36.33	375,356	+1.35(+3.85%)
Jun 21, 2012	36.06	36.21	34.57	34.98	55,220	-1.14(-3.15%)
Jun 20, 2012	36.30	36.81	35.79	36.12	38,569	-0.21(-0.58%)
Jun 19, 2012	36.21	37.26	35.91	36.33	66,710	+0.27(+0.75%)
Jun 18, 2012	35.67	36.63	35.37	36.06	95,220	+0.15(+0.42%)
Jun 15, 2012	35.55	36.06	35.34	35.91	120,171	+0.21(+0.59%)
Jun 14, 2012	34.84	35.76	34.45	35.70	55,638	+0.81(+2.32%)
Jun 13, 2012	35.55	36.09	34.54	34.90	67,829	-0.90(-2.51%)
Jun 12, 2012	36.24	36.30	35.28	35.79	59,621	-0.06(-0.17%)
Jun 11, 2012	36.27	37.11	35.67	35.85	43,649	-0.15(-0.42%)
Jun 08, 2012	36.06	36.69	34.78	36.00	46,374	-0.21(-0.58%)
Jun 07, 2012	37.20	37.65	36.03	36.21	44,587	-0.60(-1.63%)
Jun 06, 2012	35.49	37.41	35.49	36.81	42,329	+1.44(+4.06%)
Jun 05, 2012	33.73	35.61	33.28	35.37	57,819	+1.92(+5.72%)
Jun 04, 2012	34.78	35.46	33.01	33.46	75,593	-1.17(-3.37%)

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.