Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	29.12	29.33	28.38	29.14	2,044,044	+0.86(+3.04%)
Aug 30, 2012	29.49	29.87	28.02	28.28	2,081,698	-1.25(-4.24%)
Aug 29, 2012	28.90	29.87	28.73	29.53	2,035,968	+2.07(+7.55%)
Aug 27, 2012	27.25	27.50	26.97	27.46	940,156	+0.53(+1.96%)
Aug 24, 2012	27.75	27.81	26.70	26.93	1,761,430	-1.01(-3.63%)
Aug 23, 2012	28.13	28.39	27.73	27.95	941,086	-0.18(-0.64%)
Aug 22, 2012	28.76	28.76	27.87	28.13	1,076,106	-0.11(-0.38%)
Aug 21, 2012	28.20	29.27	27.47	28.23	2,324,352	+0.65(+2.34%)
Aug 20, 2012	27.51	27.93	27.25	27.59	1,504,822	+0.37(+1.37%)
Aug 17, 2012	27.18	27.60	26.99	27.21	1,505,712	+0.08(+0.29%)
Aug 16, 2012	26.71	27.73	26.67	27.13	1,920,249	+0.47(+1.75%)
Aug 15, 2012	26.49	26.72	26.34	26.67	1,158,784	+0.15(+0.58%)
Aug 14, 2012	27.00	27.07	26.27	26.51	1,620,676	-0.15(-0.58%)
Aug 13, 2012	26.74	27.83	26.35	26.67	2,694,837	+0.00(+0.00%)
Aug 10, 2012	26.56	26.93	26.20	26.67	918,205	+0.17(+0.63%)
Aug 09, 2012	26.35	26.59	26.10	26.50	1,659,904	+0.27(+1.04%)
Aug 08, 2012	25.91	26.95	25.67	26.23	2,861,409	+0.31(+1.18%)
Aug 07, 2012	25.51	26.13	25.33	25.92	1,468,033	+0.55(+2.18%)
Aug 06, 2012	25.75	26.07	25.15	25.37	1,580,491	-0.30(-1.17%)
Aug 03, 2012	25.36	25.83	25.03	25.67	1,860,898	+0.98(+3.97%)
Aug 02, 2012	24.61	25.31	24.18	24.69	958,756	-0.13(-0.51%)
Aug 01, 2012	25.58	24.81	24.81	24.81	7,722,849	-0.52(-2.05%)
Jul 31, 2012	25.51	25.90	24.61	25.33	1,974,336	-0.32(-1.25%)
Jul 30, 2012	24.97	26.35	24.90	25.65	2,304,049	+0.61(+2.42%)
Jul 27, 2012	22.88	25.49	22.85	25.05	2,978,437	+2.26(+9.92%)
Jul 26, 2012	20.27	23.30	20.25	22.79	2,333,026	-0.07(-0.32%)
Jul 25, 2012	23.30	23.32	22.50	22.86	1,123,857	-0.17(-0.75%)
Jul 24, 2012	22.93	23.49	22.73	23.03	1,038,307	+0.15(+0.64%)
Jul 23, 2012	22.77	23.20	21.80	22.89	1,066,027	-0.39(-1.69%)
Jul 20, 2012	23.12	23.47	22.67	23.28	1,047,462	+0.01(+0.03%)
Jul 19, 2012	23.32	23.98	23.06	23.27	1,459,692	-0.58(-2.43%)
Jul 18, 2012	22.72	24.16	22.72	23.85	1,981,693	+1.05(+4.62%)
Jul 17, 2012	23.15	23.50	22.09	22.80	1,328,757	-0.03(-0.15%)
Jul 16, 2012	22.24	23.67	22.13	22.83	2,291,407	+0.82(+3.73%)
Jul 13, 2012	21.71	22.30	21.71	22.01	880,038	+0.36(+1.66%)
Jul 12, 2012	21.96	21.96	20.87	21.65	1,520,541	-0.34(-1.55%)
Jul 11, 2012	22.63	22.71	21.28	21.99	1,538,308	-0.63(-2.80%)
Jul 10, 2012	23.80	23.92	21.73	22.63	2,412,934	-1.01(-4.26%)
Jul 09, 2012	24.28	24.55	23.49	23.63	1,367,874	-0.30(-1.25%)
Jul 06, 2012	24.13	24.28	23.57	23.93	967,894	-0.18(-0.75%)
Jul 05, 2012	24.21	24.67	23.90	24.11	1,727,671	+0.40(+1.69%)
Jul 03, 2012	24.03	24.33	23.51	23.71	1,351,042	+0.18(+0.76%)
Jul 02, 2012	23.33	23.67	23.00	23.53	1,774,354	+0.77(+3.40%)
Jun 29, 2012	22.92	23.15	22.34	22.76	1,135,300	+0.59(+2.65%)
Jun 28, 2012	22.84	23.27	21.67	22.17	1,292,371	-0.63(-2.78%)
Jun 27, 2012	22.17	23.32	22.17	22.81	1,770,769	+0.80(+3.64%)
Jun 26, 2012	21.28	22.38	21.28	22.01	1,846,270	+0.84(+3.97%)
Jun 25, 2012	21.22	21.47	20.53	21.17	897,382	+0.05(+0.25%)
Jun 22, 2012	20.45	21.16	20.17	21.11	1,440,177	+0.74(+3.63%)
Jun 21, 2012	21.29	21.33	20.17	20.37	1,135,702	-0.83(-3.90%)
Jun 20, 2012	21.03	21.23	20.43	21.20	1,392,274	+0.27(+1.31%)
Jun 19, 2012	20.60	21.29	20.57	20.93	1,881,976	+0.56(+2.75%)
Jun 18, 2012	20.12	20.57	19.70	20.37	2,027,535	+0.63(+3.17%)
Jun 15, 2012	19.19	20.13	19.05	19.74	2,233,560	+0.55(+2.88%)
Jun 14, 2012	18.53	19.27	18.33	19.19	6,210,556	-0.52(-2.64%)
Jun 13, 2012	20.64	20.80	19.06	19.71	2,559,345	-1.57(-7.36%)
Jun 12, 2012	21.33	21.66	21.00	21.27	1,030,000	+0.42(+2.01%)
Jun 11, 2012	21.37	21.67	20.65	20.85	989,848	+0.06(+0.29%)
Jun 08, 2012	20.75	21.25	20.07	20.79	839,731	+0.01(+0.06%)
Jun 07, 2012	22.22	22.22	20.60	20.78	1,173,741	-1.03(-4.74%)
Jun 06, 2012	20.67	21.81	20.64	21.81	1,659,439	+1.18(+5.72%)
Jun 05, 2012	19.83	20.67	19.77	20.63	1,350,072	+0.73(+3.65%)
Jun 04, 2012	19.23	19.99	19.23	19.91	751,162	+0.64(+3.32%)

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.