Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	31.20	31.31	30.71	31.12	1,200,735	+0.75(+2.48%)
Aug 30, 2012	31.00	31.03	30.21	30.36	1,574,493	-0.53(-1.71%)
Aug 29, 2012	30.76	30.98	30.48	30.89	1,177,649	+0.04(+0.15%)
Aug 27, 2012	31.13	31.13	30.79	30.85	747,432	-0.09(-0.29%)
Aug 24, 2012	30.71	31.04	30.65	30.94	1,442,201	+0.14(+0.46%)
Aug 23, 2012	31.38	31.38	30.63	30.80	1,645,730	-0.56(-1.78%)
Aug 22, 2012	30.96	31.54	30.92	31.36	1,081,380	+0.01(+0.05%)
Aug 21, 2012	31.44	31.65	31.15	31.34	1,015,364	+0.28(+0.89%)
Aug 20, 2012	31.04	31.22	30.76	31.07	723,739	-0.02(-0.07%)
Aug 17, 2012	31.15	31.17	30.83	31.09	919,346	+0.07(+0.22%)
Aug 16, 2012	30.51	31.13	30.39	31.02	1,358,984	+0.68(+2.24%)
Aug 15, 2012	30.40	30.45	30.13	30.34	842,080	-0.14(-0.47%)
Aug 14, 2012	30.57	30.78	30.39	30.48	702,168	+0.00(+0.00%)
Aug 13, 2012	30.78	30.80	30.24	30.48	812,091	-0.25(-0.80%)
Aug 10, 2012	30.10	30.77	30.01	30.73	1,143,879	+0.05(+0.17%)
Aug 09, 2012	30.50	30.94	30.44	30.68	835,390	+0.11(+0.37%)
Aug 08, 2012	30.42	30.79	30.34	30.57	1,008,678	+0.10(+0.34%)
Aug 07, 2012	30.64	30.94	30.39	30.46	1,581,127	+0.43(+1.42%)
Aug 06, 2012	29.95	30.21	29.78	30.04	1,396,316	+0.40(+1.36%)
Aug 03, 2012	29.22	29.69	28.98	29.63	1,483,974	+1.20(+4.22%)
Aug 02, 2012	28.03	28.92	27.98	28.43	2,614,008	-0.28(-0.96%)
Aug 01, 2012	28.92	29.47	28.35	28.71	2,415,935	+0.15(+0.52%)
Jul 31, 2012	29.16	29.27	28.48	28.56	2,041,823	-0.63(-2.17%)
Jul 30, 2012	28.81	29.30	28.77	29.19	1,488,116	+0.12(+0.41%)
Jul 27, 2012	28.76	29.23	28.45	29.07	1,768,249	+0.54(+1.91%)
Jul 26, 2012	28.19	28.60	27.90	28.53	2,109,871	+1.37(+5.03%)
Jul 25, 2012	27.44	27.48	27.04	27.16	1,632,185	+0.64(+2.42%)
Jul 24, 2012	26.76	26.87	26.09	26.52	1,761,418	-0.52(-1.93%)
Jul 23, 2012	26.30	27.15	26.19	27.04	1,438,751	-0.31(-1.15%)
Jul 20, 2012	27.50	27.70	27.17	27.36	1,868,632	-0.72(-2.55%)
Jul 19, 2012	27.58	28.16	27.51	28.07	2,101,106	+0.75(+2.73%)
Jul 18, 2012	27.04	27.39	27.00	27.33	1,114,469	+0.07(+0.27%)
Jul 17, 2012	27.35	27.39	26.67	27.25	1,651,141	+0.44(+1.64%)
Jul 16, 2012	26.84	27.00	26.54	26.81	1,052,362	+0.03(+0.11%)
Jul 13, 2012	26.10	26.87	26.07	26.78	1,479,594	+1.04(+4.06%)
Jul 12, 2012	26.01	26.01	25.59	25.74	3,753,708	-0.22(-0.83%)
Jul 11, 2012	26.02	26.29	25.79	25.95	1,431,895	-0.07(-0.26%)
Jul 10, 2012	26.88	26.89	25.84	26.02	1,536,643	-0.30(-1.13%)
Jul 09, 2012	25.83	26.40	25.74	26.32	1,908,854	+0.38(+1.47%)
Jul 06, 2012	26.20	26.23	25.59	25.94	1,519,247	-0.62(-2.33%)
Jul 05, 2012	26.57	26.84	26.20	26.56	1,774,525	-0.98(-3.55%)
Jul 03, 2012	26.95	27.60	26.81	27.54	1,676,162	+0.99(+3.74%)
Jul 02, 2012	26.09	26.77	26.14	26.54	1,843,449	+0.46(+1.74%)
Jun 29, 2012	25.72	26.17	25.62	26.09	1,881,920	+1.38(+5.59%)
Jun 28, 2012	24.20	24.78	23.96	24.71	2,017,142	+0.24(+0.98%)
Jun 27, 2012	23.80	24.57	23.75	24.47	1,966,907	+0.75(+3.18%)
Jun 26, 2012	23.72	23.95	23.43	23.72	1,940,142	-0.14(-0.59%)
Jun 25, 2012	23.95	24.06	23.73	23.86	2,088,673	-0.72(-2.91%)
Jun 22, 2012	25.19	25.21	24.25	24.57	1,884,718	-0.40(-1.58%)
Jun 21, 2012	26.04	26.19	24.63	24.97	4,106,026	-0.84(-3.27%)
Jun 20, 2012	26.45	26.45	25.55	25.81	3,452,619	-0.22(-0.86%)
Jun 19, 2012	25.83	26.11	25.51	26.04	2,953,698	+1.40(+5.66%)
Jun 18, 2012	24.61	24.67	24.32	24.64	1,819,376	-0.23(-0.93%)
Jun 15, 2012	24.64	24.87	24.53	24.87	791,721	+0.52(+2.14%)
Jun 14, 2012	23.63	24.44	23.49	24.35	1,341,633	+0.67(+2.84%)
Jun 13, 2012	23.60	23.97	23.44	23.68	1,677,445	-0.52(-2.16%)
Jun 12, 2012	23.90	24.25	23.65	24.20	1,786,039	+0.65(+2.76%)
Jun 11, 2012	24.20	24.32	23.52	23.55	1,909,407	-0.45(-1.86%)
Jun 08, 2012	23.56	24.10	23.34	24.00	1,862,899	-0.30(-1.23%)
Jun 07, 2012	24.58	24.69	24.12	24.30	2,246,915	+0.30(+1.24%)
Jun 06, 2012	23.12	24.00	23.08	24.00	1,837,832	+1.07(+4.69%)
Jun 05, 2012	22.76	23.09	22.66	22.93	2,028,864	+0.01(+0.03%)
Jun 04, 2012	23.11	23.18	22.45	22.92	1,943,374	+0.16(+0.72%)

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.