Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.34	27.34	26.76	27.05	14,475,351	+0.03(+0.12%)
Aug 30, 2012	27.31	27.37	26.74	27.01	15,288,906	-0.58(-2.09%)
Aug 29, 2012	28.26	28.26	27.52	27.59	12,609,403	-0.77(-2.73%)
Aug 27, 2012	28.22	28.62	28.01	28.36	8,413,155	+0.15(+0.53%)
Aug 24, 2012	27.98	28.26	27.69	28.22	10,251,980	+0.10(+0.35%)
Aug 23, 2012	28.53	28.69	28.08	28.12	12,368,984	-0.43(-1.50%)
Aug 22, 2012	28.81	29.21	28.45	28.54	18,228,124	-0.40(-1.39%)
Aug 21, 2012	28.91	29.21	28.85	28.95	11,137,764	+0.13(+0.46%)
Aug 20, 2012	28.72	28.94	28.67	28.82	6,028,226	-0.10(-0.34%)
Aug 17, 2012	29.10	29.14	28.84	28.92	9,795,592	-0.15(-0.51%)
Aug 16, 2012	28.62	29.10	28.52	29.06	12,962,037	+0.59(+2.08%)
Aug 15, 2012	28.52	28.57	27.97	28.47	13,279,876	-0.22(-0.77%)
Aug 14, 2012	29.04	29.19	28.62	28.69	12,594,154	-0.16(-0.54%)
Aug 13, 2012	28.81	29.01	28.54	28.85	9,027,973	-0.12(-0.43%)
Aug 10, 2012	28.66	29.00	28.51	28.97	10,877,838	+0.12(+0.40%)
Aug 09, 2012	28.49	29.01	28.43	28.86	13,858,354	+0.35(+1.24%)
Aug 08, 2012	28.15	28.51	28.07	28.50	11,904,022	+0.19(+0.67%)
Aug 07, 2012	28.04	28.75	27.98	28.31	18,162,110	+0.47(+1.69%)
Aug 06, 2012	27.87	28.11	27.79	27.84	10,245,234	+0.05(+0.18%)
Aug 03, 2012	27.59	28.05	27.47	27.80	12,385,153	+0.74(+2.74%)
Aug 02, 2012	27.24	27.51	26.71	27.05	16,480,262	-0.45(-1.65%)
Aug 01, 2012	27.47	27.70	27.18	27.51	13,008,872	+0.23(+0.85%)
Jul 31, 2012	27.64	27.82	27.11	27.28	17,932,786	-0.35(-1.25%)
Jul 30, 2012	27.46	27.94	27.21	27.62	12,821,577	-0.06(-0.21%)
Jul 27, 2012	27.06	27.89	26.78	27.68	27,066,364	+0.87(+3.26%)
Jul 26, 2012	26.21	26.94	26.14	26.81	24,493,572	+1.04(+4.03%)
Jul 25, 2012	26.13	26.21	25.54	25.77	13,189,563	-0.21(-0.79%)
Jul 24, 2012	26.10	26.22	25.54	25.98	22,604,302	+0.03(+0.13%)
Jul 23, 2012	24.78	26.14	24.08	25.94	31,061,678	+0.61(+2.41%)
Jul 20, 2012	25.37	25.94	25.19	25.33	37,197,780	+0.46(+1.85%)
Jul 19, 2012	25.07	25.15	24.74	24.87	16,942,496	+0.03(+0.13%)
Jul 18, 2012	24.10	24.94	24.03	24.84	19,875,098	+0.63(+2.62%)
Jul 17, 2012	23.99	24.30	23.46	24.21	14,888,756	+0.33(+1.38%)
Jul 16, 2012	23.69	24.06	23.30	23.88	11,618,723	+0.16(+0.69%)
Jul 13, 2012	23.42	23.79	23.42	23.71	10,655,965	+0.32(+1.37%)
Jul 12, 2012	23.14	23.59	22.74	23.39	16,053,007	-0.10(-0.42%)
Jul 11, 2012	23.37	23.69	23.29	23.49	14,512,264	+0.14(+0.60%)
Jul 10, 2012	24.01	24.25	23.12	23.35	16,796,100	-0.53(-2.21%)
Jul 09, 2012	24.00	24.21	23.70	23.88	14,444,126	-0.25(-1.02%)
Jul 06, 2012	23.88	24.18	23.71	24.12	12,750,534	-0.21(-0.88%)
Jul 05, 2012	24.46	24.65	24.14	24.34	15,500,759	-0.31(-1.27%)
Jul 03, 2012	23.77	24.67	23.73	24.65	16,690,903	+1.10(+4.69%)
Jul 02, 2012	23.43	23.76	23.29	23.55	17,056,648	+0.17(+0.74%)
Jun 29, 2012	23.38	23.56	23.14	23.37	21,442,044	+0.58(+2.53%)
Jun 28, 2012	22.53	22.89	22.30	22.80	19,409,848	+0.40(+1.76%)
Jun 27, 2012	22.11	22.53	21.91	22.40	23,090,342	+0.42(+1.91%)
Jun 26, 2012	22.24	22.25	21.64	21.98	23,089,742	-0.23(-1.04%)
Jun 25, 2012	22.56	22.61	21.86	22.21	22,814,422	-0.68(-2.95%)
Jun 22, 2012	23.57	23.57	22.89	22.89	28,680,626	-0.45(-1.94%)
Jun 21, 2012	24.21	24.28	23.29	23.34	25,797,336	-1.00(-4.13%)
Jun 20, 2012	24.09	24.58	23.98	24.35	18,425,918	+0.15(+0.61%)
Jun 19, 2012	24.09	24.54	23.86	24.20	15,525,470	+0.35(+1.48%)
Jun 18, 2012	24.03	24.07	23.59	23.84	16,323,673	-0.40(-1.66%)
Jun 15, 2012	23.92	24.31	23.60	24.25	22,185,872	+0.63(+2.68%)
Jun 14, 2012	23.26	23.74	23.09	23.61	18,095,966	+0.38(+1.63%)
Jun 13, 2012	22.94	23.51	22.86	23.23	18,739,222	+0.07(+0.32%)
Jun 12, 2012	22.86	23.23	22.67	23.16	16,643,412	+0.52(+2.29%)
Jun 11, 2012	23.32	23.36	22.64	22.64	15,526,469	-0.38(-1.65%)
Jun 08, 2012	23.04	23.08	22.60	23.02	22,598,862	-0.14(-0.60%)
Jun 07, 2012	23.36	23.71	22.90	23.16	37,802,856	+0.02(+0.11%)
Jun 06, 2012	24.26	24.70	22.70	23.14	58,539,596	-0.84(-3.50%)
Jun 05, 2012	24.12	24.44	23.71	23.98	21,338,930	-0.33(-1.36%)
Jun 04, 2012	24.65	24.82	23.57	24.30	23,217,544	-0.30(-1.20%)

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.