Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.49	24.70	24.36	24.60	487,528	-0.10(-0.41%)
Aug 30, 2012	24.78	24.81	24.65	24.70	219,197	-0.44(-1.75%)
Aug 29, 2012	25.16	25.19	25.09	25.14	150,722	-0.32(-1.24%)
Aug 27, 2012	25.68	25.68	25.45	25.46	242,090	-0.25(-0.99%)
Aug 24, 2012	25.54	25.76	25.46	25.71	220,664	+0.12(+0.48%)
Aug 23, 2012	25.72	25.73	25.49	25.59	1,038,075	-0.15(-0.57%)
Aug 22, 2012	25.62	25.80	25.53	25.73	402,246	+0.01(+0.03%)
Aug 21, 2012	25.90	26.04	25.67	25.73	881,085	+0.09(+0.36%)
Aug 20, 2012	25.70	25.73	25.57	25.63	199,318	-0.07(-0.27%)
Aug 17, 2012	25.76	25.76	25.65	25.70	365,266	+0.39(+1.55%)
Aug 16, 2012	24.96	25.35	24.95	25.31	393,696	+0.57(+2.31%)
Aug 15, 2012	24.68	24.83	24.65	24.74	322,892	+0.12(+0.47%)
Aug 14, 2012	24.79	24.83	24.59	24.62	188,210	-0.17(-0.68%)
Aug 13, 2012	24.91	24.92	24.69	24.79	126,777	+0.06(+0.25%)
Aug 10, 2012	24.49	24.75	24.44	24.73	275,268	-0.29(-1.14%)
Aug 09, 2012	25.09	25.12	24.99	25.02	175,696	+0.09(+0.37%)
Aug 08, 2012	24.81	24.99	24.80	24.92	297,542	+0.05(+0.22%)
Aug 07, 2012	24.76	24.99	24.76	24.87	423,616	+0.39(+1.61%)
Aug 06, 2012	24.36	24.58	24.36	24.48	330,213	+0.31(+1.28%)
Aug 03, 2012	23.88	24.23	23.78	24.17	1,055,694	+0.80(+3.43%)
Aug 02, 2012	23.27	23.51	23.03	23.37	889,016	+0.06(+0.27%)
Aug 01, 2012	23.85	23.92	21.98	23.30	8,331,644	-1.00(-4.10%)
Jul 31, 2012	24.78	24.80	24.28	24.30	562,751	-0.40(-1.62%)
Jul 30, 2012	24.58	24.74	24.55	24.70	484,693	-0.29(-1.17%)
Jul 27, 2012	24.50	25.07	24.34	24.99	560,137	+0.96(+3.98%)
Jul 26, 2012	23.83	24.08	23.76	24.04	317,282	+0.56(+2.40%)
Jul 25, 2012	23.60	23.62	23.37	23.47	197,276	-0.04(-0.16%)
Jul 24, 2012	23.82	23.83	23.40	23.51	386,840	-0.45(-1.87%)
Jul 23, 2012	23.89	23.99	23.75	23.96	206,890	-0.22(-0.89%)
Jul 20, 2012	24.34	24.38	24.16	24.18	209,980	-0.50(-2.03%)
Jul 19, 2012	24.66	24.74	24.61	24.68	170,635	+0.26(+1.07%)
Jul 18, 2012	24.23	24.52	24.19	24.41	342,992	+0.21(+0.86%)
Jul 17, 2012	24.18	24.29	23.98	24.21	384,390	-0.15(-0.63%)
Jul 16, 2012	24.25	24.45	24.22	24.36	149,873	-0.09(-0.38%)
Jul 13, 2012	24.11	24.48	24.08	24.45	268,387	+0.23(+0.96%)
Jul 12, 2012	24.36	24.47	24.08	24.22	790,048	-0.79(-3.18%)
Jul 11, 2012	25.02	25.09	24.82	25.02	309,572	+0.11(+0.43%)
Jul 10, 2012	25.22	25.28	24.84	24.91	267,197	-0.53(-2.09%)
Jul 09, 2012	25.41	25.46	25.22	25.44	306,772	-0.59(-2.28%)
Jul 06, 2012	26.05	26.10	25.89	26.03	330,974	-0.29(-1.08%)
Jul 05, 2012	26.37	26.47	26.24	26.32	467,771	-0.39(-1.44%)
Jul 03, 2012	26.58	26.74	26.42	26.71	179,048	+0.27(+1.02%)
Jul 02, 2012	26.59	26.64	26.27	26.44	801,471	-0.30(-1.13%)
Jun 29, 2012	26.66	26.74	26.51	26.74	828,724	+1.06(+4.15%)
Jun 28, 2012	25.53	25.69	25.36	25.67	1,170,990	+0.29(+1.12%)
Jun 27, 2012	25.26	25.43	25.22	25.39	513,801	+0.21(+0.83%)
Jun 26, 2012	25.32	25.35	25.02	25.18	960,949	+0.02(+0.09%)
Jun 25, 2012	25.25	25.34	25.06	25.16	482,786	-0.39(-1.53%)
Jun 22, 2012	25.61	25.65	25.45	25.55	607,508	+0.40(+1.58%)
Jun 21, 2012	25.71	25.83	25.12	25.15	841,310	+0.11(+0.43%)
Jun 20, 2012	25.11	25.21	24.93	25.04	569,319	-0.10(-0.40%)
Jun 19, 2012	25.02	25.18	24.96	25.14	748,813	+0.36(+1.45%)
Jun 18, 2012	24.80	24.89	24.73	24.78	433,297	-0.02(-0.06%)
Jun 15, 2012	24.66	24.88	24.60	24.80	348,873	+0.28(+1.13%)
Jun 14, 2012	24.34	24.61	24.32	24.52	295,573	+0.19(+0.79%)
Jun 13, 2012	24.44	24.56	24.21	24.33	325,539	-0.16(-0.66%)
Jun 12, 2012	24.40	24.49	24.26	24.49	291,665	+0.34(+1.40%)
Jun 11, 2012	24.50	24.56	24.11	24.15	335,804	-0.08(-0.32%)
Jun 08, 2012	24.04	24.26	23.94	24.23	251,902	-0.09(-0.38%)
Jun 07, 2012	24.57	24.70	24.32	24.32	255,144	-0.14(-0.56%)
Jun 06, 2012	24.14	24.48	24.13	24.46	488,507	+0.68(+2.87%)
Jun 05, 2012	23.64	23.82	23.52	23.78	439,433	+0.38(+1.64%)
Jun 04, 2012	23.48	23.53	23.22	23.39	422,823	-0.15(-0.62%)

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.