Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.82	24.85	24.50	24.60	2,271,783	+0.08(+0.34%)
Aug 30, 2012	24.76	24.76	24.52	24.52	1,167,068	-0.05(-0.22%)
Aug 29, 2012	24.67	24.69	24.57	24.57	1,052,247	-0.05(-0.19%)
Aug 27, 2012	24.74	24.75	24.59	24.62	1,297,699	+0.06(+0.25%)
Aug 24, 2012	24.45	24.75	24.44	24.56	1,504,352	+0.14(+0.56%)
Aug 23, 2012	24.44	24.52	24.39	24.42	1,242,956	-0.03(-0.11%)
Aug 22, 2012	24.43	24.49	24.31	24.45	1,479,929	-0.09(-0.36%)
Aug 21, 2012	24.78	24.81	24.51	24.54	1,970,899	+0.05(+0.20%)
Aug 20, 2012	24.52	24.54	24.40	24.49	1,284,474	+0.09(+0.37%)
Aug 17, 2012	24.45	24.49	24.32	24.40	1,457,057	-0.15(-0.61%)
Aug 16, 2012	24.41	24.55	24.39	24.55	1,003,767	+0.05(+0.20%)
Aug 15, 2012	24.43	24.54	24.42	24.50	880,038	-0.02(-0.08%)
Aug 14, 2012	24.57	24.59	24.50	24.52	862,925	-0.05(-0.20%)
Aug 13, 2012	24.55	24.62	24.53	24.57	1,280,975	+0.02(+0.08%)
Aug 10, 2012	24.40	24.59	24.37	24.55	1,693,288	+0.05(+0.22%)
Aug 09, 2012	24.56	24.65	24.47	24.50	2,728,599	+0.01(+0.03%)
Aug 08, 2012	24.35	24.53	24.32	24.49	2,893,786	+0.00(+0.01%)
Aug 07, 2012	24.68	24.68	24.44	24.49	6,271,525	+0.02(+0.08%)
Aug 06, 2012	24.68	24.71	24.46	24.47	4,324,841	-0.30(-1.21%)
Aug 03, 2012	24.60	24.83	24.59	24.77	4,616,805	+0.57(+2.36%)
Aug 02, 2012	24.21	24.38	24.07	24.19	2,445,817	-0.24(-0.97%)
Aug 01, 2012	24.76	24.76	24.21	24.43	11,016,230	+0.08(+0.34%)
Jul 31, 2012	24.49	24.57	24.34	24.35	1,376,914	+0.06(+0.25%)
Jul 30, 2012	24.20	24.34	24.19	24.29	1,186,527	+0.11(+0.45%)
Jul 27, 2012	24.03	24.28	24.01	24.18	2,379,846	+0.11(+0.45%)
Jul 26, 2012	24.32	24.34	24.00	24.07	2,747,143	+1.42(+6.27%)
Jul 25, 2012	22.68	22.74	22.54	22.65	2,097,370	-0.14(-0.60%)
Jul 24, 2012	22.96	22.96	22.68	22.79	1,077,375	-0.07(-0.33%)
Jul 23, 2012	22.79	22.90	22.68	22.86	1,424,563	-0.31(-1.35%)
Jul 20, 2012	23.20	23.31	23.13	23.17	1,437,995	-0.22(-0.93%)
Jul 19, 2012	23.30	23.47	23.25	23.39	1,726,530	+0.22(+0.97%)
Jul 18, 2012	23.01	23.21	23.00	23.17	1,956,713	+0.26(+1.13%)
Jul 17, 2012	22.89	22.97	22.77	22.91	1,607,414	+0.16(+0.72%)
Jul 16, 2012	22.79	22.84	22.66	22.75	1,184,005	+0.06(+0.27%)
Jul 13, 2012	22.49	22.75	22.49	22.68	1,143,484	+0.33(+1.46%)
Jul 12, 2012	22.30	22.41	22.21	22.36	1,383,148	-0.17(-0.75%)
Jul 11, 2012	22.68	22.68	22.43	22.53	1,255,930	-0.27(-1.19%)
Jul 10, 2012	22.88	22.90	22.73	22.80	1,432,535	+0.03(+0.12%)
Jul 09, 2012	22.93	22.94	22.70	22.77	1,554,373	-0.12(-0.53%)
Jul 06, 2012	22.91	22.94	22.83	22.90	1,882,590	-0.10(-0.41%)
Jul 05, 2012	22.94	23.03	22.87	22.99	2,201,094	-0.39(-1.69%)
Jul 03, 2012	23.21	23.40	23.19	23.39	1,216,013	+0.22(+0.94%)
Jul 02, 2012	23.02	23.17	22.96	23.17	2,005,078	+0.23(+1.01%)
Jun 29, 2012	23.06	23.11	22.86	22.94	2,134,810	+0.63(+2.84%)
Jun 28, 2012	22.07	22.32	21.99	22.30	1,513,262	-0.02(-0.09%)
Jun 27, 2012	22.34	22.38	22.22	22.32	1,185,950	+0.17(+0.77%)
Jun 26, 2012	22.13	22.20	22.02	22.15	2,891,432	+0.21(+0.96%)
Jun 25, 2012	21.98	22.01	21.89	21.94	1,135,034	-0.28(-1.25%)
Jun 22, 2012	22.31	22.32	22.18	22.22	1,495,322	+0.14(+0.65%)
Jun 21, 2012	22.30	22.35	22.07	22.08	3,070,426	-0.07(-0.31%)
Jun 20, 2012	21.98	22.22	21.96	22.15	1,664,435	-0.14(-0.61%)
Jun 19, 2012	22.07	22.36	22.07	22.28	2,093,370	-0.03(-0.15%)
Jun 18, 2012	22.15	22.36	22.11	22.32	1,025,139	+0.09(+0.40%)
Jun 15, 2012	22.09	22.26	22.07	22.23	2,252,983	-0.01(-0.03%)
Jun 14, 2012	22.17	22.31	22.17	22.24	1,331,078	+0.20(+0.89%)
Jun 13, 2012	21.95	22.15	21.88	22.04	1,859,133	+0.19(+0.87%)
Jun 12, 2012	21.79	21.88	21.57	21.85	1,456,813	+0.34(+1.58%)
Jun 11, 2012	21.67	21.68	21.51	21.51	1,766,476	-0.09(-0.41%)
Jun 08, 2012	21.49	21.62	21.47	21.60	1,493,610	-0.05(-0.25%)
Jun 07, 2012	21.82	21.83	21.64	21.65	2,453,558	-0.07(-0.31%)
Jun 06, 2012	21.33	21.73	21.32	21.72	2,289,091	+0.53(+2.50%)
Jun 05, 2012	21.15	21.22	21.05	21.19	1,599,954	-0.02(-0.10%)
Jun 04, 2012	21.21	21.28	21.11	21.21	1,223,582	+0.10(+0.48%)

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.