Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.28	25.98	25.00	25.91	5,718,688	+0.90(+3.61%)
Aug 30, 2012	25.11	25.18	24.70	25.01	3,008,024	-0.28(-1.11%)
Aug 29, 2012	25.22	25.40	24.92	25.29	2,475,325	+0.66(+2.69%)
Aug 27, 2012	25.35	25.45	24.55	24.63	2,875,470	-0.59(-2.33%)
Aug 24, 2012	25.24	25.38	24.93	25.22	3,017,268	-0.13(-0.50%)
Aug 23, 2012	24.92	25.64	24.71	25.34	5,789,085	+0.47(+1.88%)
Aug 22, 2012	25.21	25.22	24.70	24.88	2,716,021	-0.35(-1.38%)
Aug 21, 2012	25.25	25.58	25.07	25.23	5,531,826	+0.16(+0.64%)
Aug 20, 2012	25.35	25.35	24.80	25.06	4,050,443	-0.29(-1.14%)
Aug 17, 2012	25.28	25.41	25.01	25.35	3,342,726	+0.14(+0.57%)
Aug 16, 2012	24.39	25.32	24.26	25.21	4,594,779	+0.89(+3.67%)
Aug 15, 2012	24.82	24.99	24.23	24.32	3,953,574	-0.55(-2.22%)
Aug 14, 2012	25.21	25.29	24.78	24.87	3,055,693	-0.14(-0.54%)
Aug 13, 2012	25.03	25.16	24.65	25.00	3,155,561	-0.20(-0.81%)
Aug 10, 2012	24.54	25.26	24.39	25.21	3,069,292	+0.54(+2.17%)
Aug 09, 2012	24.38	24.79	24.37	24.67	2,778,672	+0.30(+1.22%)
Aug 08, 2012	24.51	24.73	24.26	24.37	2,643,862	-0.35(-1.41%)
Aug 07, 2012	24.29	25.09	24.29	24.72	3,396,279	+0.48(+1.97%)
Aug 06, 2012	24.24	24.41	23.92	24.25	2,552,343	+0.15(+0.64%)
Aug 03, 2012	24.25	24.25	23.84	24.09	4,275,145	+0.38(+1.61%)
Aug 02, 2012	23.69	24.01	23.10	23.71	4,898,019	-0.26(-1.10%)
Aug 01, 2012	24.70	25.08	23.89	23.97	5,418,083	-0.64(-2.59%)
Jul 31, 2012	24.27	25.61	24.00	24.61	9,025,272	+0.94(+3.95%)
Jul 30, 2012	24.14	24.39	23.41	23.68	2,963,966	-0.25(-1.03%)
Jul 27, 2012	23.57	24.06	23.21	23.92	4,654,231	+0.61(+2.61%)
Jul 26, 2012	23.25	23.47	22.97	23.32	3,348,035	+0.56(+2.45%)
Jul 25, 2012	22.90	23.37	22.65	22.76	6,772,348	+0.15(+0.68%)
Jul 24, 2012	23.55	23.80	22.39	22.61	6,791,192	-0.83(-3.52%)
Jul 23, 2012	23.81	23.82	23.20	23.43	6,396,380	-0.88(-3.62%)
Jul 20, 2012	24.28	24.66	24.14	24.31	5,243,358	-0.51(-2.04%)
Jul 19, 2012	24.66	25.31	24.25	24.82	17,268,024	+2.15(+9.50%)
Jul 18, 2012	21.60	22.84	21.60	22.66	6,264,326	+0.95(+4.39%)
Jul 17, 2012	22.12	22.25	21.48	21.71	4,091,528	-0.29(-1.31%)
Jul 16, 2012	22.59	22.74	21.75	22.00	4,485,018	-0.82(-3.58%)
Jul 13, 2012	22.41	22.93	22.25	22.82	4,144,740	+0.43(+1.90%)
Jul 12, 2012	21.82	22.49	21.31	22.39	4,010,467	+0.41(+1.86%)
Jul 11, 2012	21.98	22.33	21.75	21.98	3,259,426	+0.05(+0.23%)
Jul 10, 2012	22.73	23.12	21.76	21.93	3,788,518	-0.74(-3.26%)
Jul 09, 2012	22.43	22.92	22.07	22.67	4,085,021	+0.14(+0.60%)
Jul 06, 2012	23.29	23.34	22.21	22.54	2,912,446	-0.94(-4.02%)
Jul 05, 2012	23.35	23.60	23.18	23.48	2,743,075	-0.07(-0.29%)
Jul 03, 2012	23.15	23.65	23.15	23.55	1,357,639	+0.37(+1.62%)
Jul 02, 2012	23.15	23.33	22.72	23.18	2,757,309	-0.07(-0.29%)
Jun 29, 2012	22.58	23.31	22.49	23.24	4,348,707	+1.30(+5.93%)
Jun 28, 2012	21.69	22.07	21.44	21.94	3,927,213	+0.03(+0.12%)
Jun 27, 2012	21.48	22.04	21.27	21.92	3,733,894	+0.65(+3.04%)
Jun 26, 2012	21.78	21.87	21.00	21.27	5,508,315	-0.41(-1.88%)
Jun 25, 2012	22.49	22.65	21.46	21.68	4,115,863	-1.17(-5.10%)
Jun 22, 2012	23.25	23.29	22.37	22.84	3,966,425	+0.16(+0.71%)
Jun 21, 2012	23.92	23.95	22.58	22.68	4,572,407	-1.30(-5.43%)
Jun 20, 2012	23.92	24.24	23.65	23.98	2,862,589	+0.10(+0.43%)
Jun 19, 2012	24.26	24.26	23.83	23.88	3,627,119	-0.16(-0.67%)
Jun 18, 2012	23.65	24.14	23.46	24.04	4,085,659	+0.14(+0.57%)
Jun 15, 2012	23.08	24.01	22.98	23.91	5,438,305	+0.58(+2.48%)
Jun 14, 2012	24.03	24.08	22.83	23.33	8,009,723	-0.81(-3.35%)
Jun 13, 2012	23.62	24.39	23.35	24.14	6,480,099	+0.52(+2.20%)
Jun 12, 2012	23.07	23.68	22.72	23.62	4,046,391	+0.73(+3.20%)
Jun 11, 2012	24.19	24.24	22.76	22.89	4,426,337	-0.90(-3.79%)
Jun 08, 2012	23.38	23.86	23.06	23.79	2,996,285	+0.42(+1.78%)
Jun 07, 2012	24.26	24.75	23.29	23.37	5,506,848	-0.79(-3.27%)
Jun 06, 2012	23.00	24.26	22.87	24.16	7,670,639	+1.44(+6.33%)
Jun 05, 2012	21.95	22.90	21.87	22.72	4,013,057	+0.74(+3.37%)
Jun 04, 2012	21.66	22.08	21.20	21.98	5,972,280	+0.52(+2.42%)

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.