Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.34	27.35	26.76	27.05	14,472,331	+0.03(+0.12%)
Aug 30, 2012	27.32	27.37	26.75	27.02	15,285,718	-0.58(-2.09%)
Aug 29, 2012	28.27	28.27	27.53	27.60	12,606,774	-0.77(-2.73%)
Aug 27, 2012	28.22	28.62	28.02	28.37	8,411,400	+0.15(+0.53%)
Aug 24, 2012	27.98	28.27	27.70	28.22	10,249,842	+0.10(+0.35%)
Aug 23, 2012	28.53	28.70	28.09	28.12	12,366,405	-0.43(-1.50%)
Aug 22, 2012	28.81	29.22	28.46	28.55	18,224,322	-0.40(-1.39%)
Aug 21, 2012	28.91	29.22	28.86	28.95	11,135,442	+0.13(+0.46%)
Aug 20, 2012	28.72	28.95	28.67	28.82	6,026,969	-0.10(-0.34%)
Aug 17, 2012	29.10	29.14	28.85	28.92	9,793,550	-0.15(-0.51%)
Aug 16, 2012	28.62	29.11	28.53	29.07	12,959,335	+0.59(+2.08%)
Aug 15, 2012	28.53	28.58	27.97	28.48	13,277,107	-0.22(-0.77%)
Aug 14, 2012	29.04	29.19	28.62	28.70	12,591,528	-0.16(-0.54%)
Aug 13, 2012	28.81	29.02	28.54	28.86	9,026,091	-0.12(-0.43%)
Aug 10, 2012	28.67	29.00	28.52	28.98	10,875,569	+0.12(+0.40%)
Aug 09, 2012	28.49	29.02	28.44	28.86	13,855,464	+0.35(+1.24%)
Aug 08, 2012	28.16	28.52	28.07	28.51	11,901,539	+0.19(+0.67%)
Aug 07, 2012	28.05	28.76	27.98	28.32	18,158,324	+0.47(+1.69%)
Aug 06, 2012	27.88	28.11	27.79	27.85	10,243,098	+0.05(+0.18%)
Aug 03, 2012	27.60	28.06	27.47	27.80	12,382,570	+0.74(+2.74%)
Aug 02, 2012	27.24	27.51	26.71	27.06	16,476,825	-0.45(-1.65%)
Aug 01, 2012	27.48	27.70	27.18	27.51	13,006,159	+0.23(+0.85%)
Jul 31, 2012	27.64	27.83	27.12	27.28	17,929,046	-0.35(-1.25%)
Jul 30, 2012	27.46	27.95	27.22	27.63	12,818,904	-0.06(-0.21%)
Jul 27, 2012	27.07	27.90	26.79	27.69	27,060,720	+0.87(+3.26%)
Jul 26, 2012	26.22	26.94	26.15	26.81	24,488,466	+1.04(+4.03%)
Jul 25, 2012	26.14	26.22	25.55	25.78	13,186,812	-0.21(-0.79%)
Jul 24, 2012	26.11	26.23	25.55	25.98	22,599,588	+0.03(+0.13%)
Jul 23, 2012	24.79	26.15	24.09	25.95	31,055,202	+0.61(+2.40%)
Jul 20, 2012	25.37	25.95	25.19	25.34	37,190,024	+0.46(+1.85%)
Jul 19, 2012	25.08	25.16	24.75	24.88	16,938,962	+0.03(+0.13%)
Jul 18, 2012	24.10	24.94	24.04	24.84	19,870,954	+0.63(+2.62%)
Jul 17, 2012	24.00	24.31	23.47	24.21	14,885,651	+0.33(+1.38%)
Jul 16, 2012	23.69	24.06	23.31	23.88	11,616,300	+0.16(+0.69%)
Jul 13, 2012	23.43	23.79	23.43	23.72	10,653,743	+0.32(+1.37%)
Jul 12, 2012	23.15	23.59	22.75	23.40	16,049,660	-0.10(-0.42%)
Jul 11, 2012	23.38	23.69	23.30	23.49	14,509,237	+0.14(+0.60%)
Jul 10, 2012	24.01	24.25	23.12	23.35	16,792,596	-0.53(-2.21%)
Jul 09, 2012	24.00	24.22	23.71	23.88	14,441,114	-0.25(-1.02%)
Jul 06, 2012	23.88	24.19	23.72	24.13	12,747,875	-0.21(-0.88%)
Jul 05, 2012	24.47	24.66	24.14	24.34	15,497,527	-0.31(-1.27%)
Jul 03, 2012	23.77	24.67	23.73	24.66	16,687,423	+1.10(+4.69%)
Jul 02, 2012	23.44	23.77	23.30	23.55	17,053,092	+0.17(+0.74%)
Jun 29, 2012	23.39	23.56	23.14	23.38	21,437,572	+0.58(+2.53%)
Jun 28, 2012	22.53	22.89	22.31	22.80	19,405,802	+0.40(+1.76%)
Jun 27, 2012	22.12	22.53	21.91	22.41	23,085,528	+0.42(+1.91%)
Jun 26, 2012	22.24	22.25	21.64	21.99	23,084,928	-0.23(-1.04%)
Jun 25, 2012	22.56	22.61	21.86	22.22	22,809,664	-0.68(-2.95%)
Jun 22, 2012	23.58	23.58	22.89	22.89	28,674,644	-0.45(-1.94%)
Jun 21, 2012	24.22	24.29	23.30	23.35	25,791,956	-1.00(-4.13%)
Jun 20, 2012	24.10	24.58	23.99	24.35	18,422,076	+0.15(+0.61%)
Jun 19, 2012	24.10	24.55	23.87	24.20	15,522,232	+0.35(+1.48%)
Jun 18, 2012	24.04	24.07	23.59	23.85	16,320,269	-0.40(-1.66%)
Jun 15, 2012	23.92	24.32	23.61	24.25	22,181,246	+0.63(+2.68%)
Jun 14, 2012	23.26	23.74	23.09	23.62	18,092,192	+0.38(+1.63%)
Jun 13, 2012	22.95	23.51	22.86	23.24	18,735,316	+0.07(+0.32%)
Jun 12, 2012	22.87	23.23	22.67	23.17	16,639,941	+0.52(+2.29%)
Jun 11, 2012	23.33	23.36	22.65	22.65	15,523,232	-0.38(-1.65%)
Jun 08, 2012	23.04	23.08	22.61	23.03	22,594,150	-0.14(-0.60%)
Jun 07, 2012	23.36	23.72	22.90	23.17	37,794,976	+0.02(+0.11%)
Jun 06, 2012	24.27	24.70	22.70	23.14	58,527,388	-0.84(-3.50%)
Jun 05, 2012	24.12	24.44	23.72	23.98	21,334,482	-0.33(-1.36%)
Jun 04, 2012	24.66	24.82	23.58	24.31	23,212,702	-0.30(-1.20%)

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.