Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.48	32.71	31.51	32.30	578,732	+0.18(+0.56%)
Aug 30, 2012	32.47	32.82	32.11	32.12	634,095	-0.71(-2.16%)
Aug 29, 2012	32.70	32.95	32.11	32.83	665,041	+0.49(+1.52%)
Aug 27, 2012	32.36	32.46	31.69	32.34	770,794	+0.01(+0.03%)
Aug 24, 2012	31.89	32.71	31.81	32.33	669,664	+0.19(+0.59%)
Aug 23, 2012	31.76	32.28	31.44	32.14	838,978	+0.11(+0.34%)
Aug 22, 2012	31.69	32.07	31.18	32.03	574,147	+0.28(+0.88%)
Aug 21, 2012	32.19	32.93	31.58	31.75	520,944	-0.30(-0.94%)
Aug 20, 2012	32.69	33.20	31.84	32.05	615,075	-0.85(-2.58%)
Aug 17, 2012	32.65	33.06	32.06	32.90	941,110	+0.48(+1.48%)
Aug 16, 2012	32.20	33.05	31.56	32.42	1,836,856	+1.38(+4.45%)
Aug 15, 2012	31.78	31.88	30.98	31.04	1,447,716	-0.54(-1.71%)
Aug 14, 2012	32.50	32.61	31.41	31.58	675,137	-0.52(-1.62%)
Aug 13, 2012	32.40	32.40	31.14	32.10	753,584	-0.32(-0.99%)
Aug 10, 2012	32.38	32.55	31.90	32.42	1,010,847	-0.36(-1.10%)
Aug 09, 2012	32.48	34.03	32.13	32.78	1,857,835	+0.36(+1.11%)
Aug 08, 2012	31.94	32.59	31.32	32.42	1,108,345	+0.03(+0.09%)
Aug 07, 2012	31.15	32.45	31.12	32.39	1,414,678	+1.37(+4.42%)
Aug 06, 2012	31.00	31.26	30.51	31.02	1,484,504	+0.00(+0.00%)
Aug 03, 2012	30.67	31.29	30.29	31.02	1,827,825	+0.81(+2.68%)
Aug 02, 2012	30.75	31.80	29.41	30.21	5,607,461	+2.66(+9.66%)
Aug 01, 2012	27.12	28.05	26.80	27.55	1,348,473	+0.53(+1.96%)
Jul 31, 2012	27.23	27.70	26.87	27.02	1,182,776	-0.46(-1.67%)
Jul 30, 2012	27.41	27.75	26.77	27.48	921,926	+0.02(+0.07%)
Jul 27, 2012	26.63	27.61	26.45	27.46	867,964	+0.95(+3.58%)
Jul 26, 2012	26.44	26.80	25.68	26.51	688,839	+0.61(+2.36%)
Jul 25, 2012	24.38	26.33	24.38	25.90	1,267,774	+1.70(+7.02%)
Jul 24, 2012	24.84	24.84	24.00	24.20	443,791	-0.43(-1.75%)
Jul 23, 2012	23.91	24.83	23.06	24.63	571,595	+0.14(+0.57%)
Jul 20, 2012	24.94	25.21	24.45	24.49	915,607	-0.70(-2.78%)
Jul 19, 2012	24.53	25.74	24.47	25.19	1,315,544	+0.97(+4.00%)
Jul 18, 2012	23.15	25.66	23.15	24.22	1,619,870	+1.08(+4.67%)
Jul 17, 2012	23.47	23.47	22.59	23.14	875,753	-0.17(-0.73%)
Jul 16, 2012	23.70	23.74	22.78	23.31	1,447,893	-0.57(-2.39%)
Jul 13, 2012	24.11	24.81	23.80	23.88	1,271,350	-0.20(-0.83%)
Jul 12, 2012	23.21	24.27	22.30	24.08	2,364,017	+0.69(+2.95%)
Jul 11, 2012	24.23	24.25	22.86	23.39	1,644,977	-0.87(-3.59%)
Jul 10, 2012	25.06	25.34	23.89	24.26	999,906	-0.69(-2.77%)
Jul 09, 2012	25.79	25.88	24.51	24.95	1,345,014	-0.94(-3.61%)
Jul 06, 2012	27.28	27.43	25.56	25.89	1,194,728	-1.67(-6.08%)
Jul 05, 2012	28.18	28.39	27.45	27.56	1,046,764	-0.73(-2.58%)
Jul 03, 2012	27.64	28.29	27.64	28.29	265,052	+0.57(+2.06%)
Jul 02, 2012	28.01	28.05	27.30	27.72	610,915	-0.28(-1.00%)
Jun 29, 2012	26.98	28.03	26.85	28.00	1,103,828	+1.80(+6.87%)
Jun 28, 2012	26.99	26.99	25.85	26.20	1,432,624	-0.90(-3.32%)
Jun 27, 2012	27.16	27.42	26.78	27.10	1,176,040	+0.12(+0.44%)
Jun 26, 2012	27.69	28.01	26.75	26.98	1,266,509	-0.72(-2.60%)
Jun 25, 2012	27.97	28.39	27.27	27.70	946,675	-0.78(-2.74%)
Jun 22, 2012	27.92	28.55	27.51	28.48	935,470	+1.09(+3.98%)
Jun 21, 2012	28.34	28.40	27.29	27.39	608,355	-0.91(-3.22%)
Jun 20, 2012	28.18	28.62	27.75	28.30	894,631	+0.25(+0.87%)
Jun 19, 2012	28.34	29.16	27.97	28.05	1,628,739	-0.16(-0.55%)
Jun 18, 2012	26.71	28.30	26.70	28.21	1,075,664	+1.25(+4.64%)
Jun 15, 2012	26.29	27.03	26.08	26.96	745,512	+0.60(+2.28%)
Jun 14, 2012	26.89	26.89	26.07	26.36	971,831	-0.46(-1.73%)
Jun 13, 2012	26.44	27.54	26.28	26.82	2,241,227	+0.16(+0.62%)
Jun 12, 2012	25.45	26.80	25.45	26.66	865,045	+1.29(+5.08%)
Jun 11, 2012	26.25	26.37	25.04	25.37	1,169,564	-0.62(-2.39%)
Jun 08, 2012	25.52	26.09	25.18	25.99	614,650	+0.34(+1.33%)
Jun 07, 2012	26.40	26.79	25.43	25.65	1,038,840	-0.49(-1.87%)
Jun 06, 2012	25.42	26.35	25.40	26.14	1,228,744	+0.86(+3.40%)
Jun 05, 2012	23.94	25.42	23.89	25.28	1,171,832	+1.31(+5.47%)
Jun 04, 2012	23.52	24.21	23.28	23.97	1,199,169	+0.51(+2.17%)

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.