Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.35	25.73	25.11	25.50	869,851	+0.13(+0.51%)
Aug 30, 2012	25.29	25.55	25.14	25.37	655,721	-0.13(-0.51%)
Aug 29, 2012	25.19	25.60	25.02	25.50	1,081,036	+0.58(+2.33%)
Aug 27, 2012	24.85	25.04	24.47	24.92	720,959	+0.27(+1.10%)
Aug 24, 2012	24.37	25.05	23.93	24.65	2,325,226	+0.15(+0.61%)
Aug 23, 2012	24.20	24.64	23.90	24.50	822,818	+0.31(+1.28%)
Aug 22, 2012	24.22	24.35	23.79	24.19	694,255	-0.02(-0.08%)
Aug 21, 2012	24.26	24.50	23.97	24.21	1,384,660	-0.06(-0.25%)
Aug 20, 2012	24.49	24.52	24.03	24.27	870,710	-0.35(-1.42%)
Aug 17, 2012	24.27	24.66	23.90	24.62	1,092,640	+0.35(+1.44%)
Aug 16, 2012	23.65	24.49	23.50	24.27	1,110,918	+0.59(+2.49%)
Aug 15, 2012	23.21	23.75	23.21	23.68	1,152,677	+0.27(+1.15%)
Aug 14, 2012	22.72	23.53	22.28	23.41	1,656,354	+0.76(+3.36%)
Aug 13, 2012	22.39	22.66	22.26	22.65	593,054	+0.25(+1.12%)
Aug 10, 2012	22.52	22.65	22.24	22.40	357,504	-0.17(-0.75%)
Aug 09, 2012	22.77	22.99	22.47	22.57	638,734	-0.18(-0.79%)
Aug 08, 2012	22.76	23.20	22.46	22.75	564,316	-0.16(-0.70%)
Aug 07, 2012	22.90	23.26	22.58	22.91	690,850	+0.20(+0.88%)
Aug 06, 2012	22.50	22.93	22.42	22.71	668,911	+0.20(+0.89%)
Aug 03, 2012	21.87	22.58	21.50	22.51	676,223	+1.10(+5.14%)
Aug 02, 2012	21.60	21.80	21.25	21.41	1,369,866	-0.47(-2.15%)
Aug 01, 2012	22.25	21.88	21.88	21.88	808,025	-0.24(-1.08%)
Jul 31, 2012	22.29	22.68	21.87	22.12	1,108,471	-0.27(-1.21%)
Jul 30, 2012	22.05	22.50	21.89	22.39	1,134,726	+0.26(+1.17%)
Jul 27, 2012	20.99	22.79	20.20	22.13	3,356,336	+0.80(+3.75%)
Jul 26, 2012	21.25	21.97	21.05	21.33	1,138,446	+0.60(+2.89%)
Jul 25, 2012	21.50	21.55	20.59	20.73	1,276,571	-0.79(-3.67%)
Jul 24, 2012	21.99	22.00	20.85	21.52	1,291,792	-0.43(-1.96%)
Jul 23, 2012	21.83	22.28	21.53	21.95	791,146	-0.48(-2.14%)
Jul 20, 2012	22.66	22.96	22.41	22.43	982,155	-0.47(-2.05%)
Jul 19, 2012	22.53	23.02	22.42	22.90	1,274,055	+0.48(+2.14%)
Jul 18, 2012	21.31	22.45	21.24	22.42	1,319,975	+1.01(+4.72%)
Jul 17, 2012	21.61	21.63	20.61	21.41	1,170,032	-0.10(-0.46%)
Jul 16, 2012	22.00	22.16	21.25	21.51	1,198,325	-0.59(-2.67%)
Jul 13, 2012	21.81	22.56	21.81	22.10	1,636,474	+0.29(+1.33%)
Jul 12, 2012	21.61	21.90	21.13	21.81	798,474	+0.00(+0.00%)
Jul 11, 2012	21.63	22.22	21.45	21.81	934,862	+0.22(+1.02%)
Jul 10, 2012	23.05	23.05	21.34	21.59	1,291,492	-1.02(-4.51%)
Jul 09, 2012	22.96	23.02	22.30	22.61	1,398,196	-0.36(-1.57%)
Jul 06, 2012	23.32	23.56	22.43	22.97	2,053,790	-0.63(-2.67%)
Jul 05, 2012	23.39	23.89	23.31	23.60	1,310,955	+0.17(+0.73%)
Jul 03, 2012	23.34	23.80	22.98	23.43	1,669,308	+0.06(+0.26%)
Jul 02, 2012	22.27	23.55	22.32	23.37	2,206,338	+1.10(+4.94%)
Jun 29, 2012	22.18	22.35	21.51	22.27	1,413,749	+0.49(+2.25%)
Jun 28, 2012	20.95	21.78	20.66	21.78	1,798,210	+0.62(+2.93%)
Jun 27, 2012	20.70	21.18	20.39	21.16	1,330,940	+0.51(+2.47%)
Jun 26, 2012	20.20	21.11	19.87	20.65	1,316,302	+0.50(+2.48%)
Jun 25, 2012	20.12	20.29	19.27	20.15	1,176,570	-0.32(-1.56%)
Jun 22, 2012	20.57	20.68	20.06	20.47	2,682,016	-0.08(-0.39%)
Jun 21, 2012	22.29	22.48	20.52	20.55	2,574,784	-2.22(-9.75%)
Jun 20, 2012	23.10	23.17	22.45	22.77	1,002,599	-0.44(-1.90%)
Jun 19, 2012	22.95	23.45	22.90	23.21	1,323,047	+0.33(+1.44%)
Jun 18, 2012	21.80	23.03	21.80	22.88	1,461,273	+0.91(+4.14%)
Jun 15, 2012	21.70	22.05	21.40	21.97	1,244,800	+0.38(+1.76%)
Jun 14, 2012	21.46	21.66	21.23	21.59	759,514	+0.18(+0.84%)
Jun 13, 2012	22.00	22.00	21.34	21.41	1,031,039	-0.61(-2.77%)
Jun 12, 2012	21.93	22.12	21.76	22.02	946,459	+0.22(+1.01%)
Jun 11, 2012	22.56	22.62	21.77	21.80	852,786	-0.54(-2.42%)
Jun 08, 2012	21.67	22.38	21.40	22.34	868,229	+0.64(+2.95%)
Jun 07, 2012	21.59	22.03	21.43	21.70	1,219,395	+0.39(+1.83%)
Jun 06, 2012	20.80	21.35	20.71	21.31	830,427	+0.69(+3.35%)
Jun 05, 2012	20.54	20.73	20.24	20.62	1,377,333	+0.04(+0.19%)
Jun 04, 2012	21.10	21.10	20.14	20.58	1,389,298	-0.55(-2.60%)

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.