Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.29	26.35	25.81	26.07	5,343,285	+0.01(+0.02%)
Aug 30, 2012	26.36	26.39	25.92	26.07	8,446,727	-0.11(-0.42%)
Aug 29, 2012	26.07	26.29	26.02	26.18	7,496,890	+0.54(+2.12%)
Aug 27, 2012	25.71	25.83	25.39	25.63	4,683,882	-0.08(-0.30%)
Aug 24, 2012	25.06	25.80	25.01	25.71	7,438,911	+0.54(+2.13%)
Aug 23, 2012	25.31	25.45	25.04	25.17	5,659,706	-0.27(-1.04%)
Aug 22, 2012	25.32	25.54	25.23	25.44	7,027,679	+0.03(+0.13%)
Aug 21, 2012	25.19	25.60	25.13	25.41	8,319,803	+0.28(+1.13%)
Aug 20, 2012	25.10	25.15	24.95	25.12	3,957,810	-0.07(-0.28%)
Aug 17, 2012	24.94	25.24	24.93	25.19	5,572,659	+0.14(+0.54%)
Aug 16, 2012	24.86	25.21	24.82	25.06	6,726,802	+0.13(+0.52%)
Aug 15, 2012	24.70	25.01	24.68	24.93	5,108,660	+0.19(+0.78%)
Aug 14, 2012	24.68	25.12	24.68	24.73	11,119,390	+0.24(+0.98%)
Aug 13, 2012	24.43	24.56	24.20	24.50	5,732,673	-0.08(-0.34%)
Aug 10, 2012	24.45	24.77	24.35	24.58	5,791,934	-0.08(-0.31%)
Aug 09, 2012	24.48	24.83	24.46	24.66	8,000,881	+0.07(+0.29%)
Aug 08, 2012	24.68	24.93	24.24	24.59	14,936,169	+0.65(+2.73%)
Aug 07, 2012	24.11	24.35	23.76	23.93	12,455,827	+0.10(+0.43%)
Aug 06, 2012	24.20	24.24	23.78	23.83	9,864,353	-0.27(-1.13%)
Aug 03, 2012	24.00	24.43	23.89	24.10	9,055,498	+0.56(+2.36%)
Aug 02, 2012	23.39	23.84	23.17	23.54	12,087,386	+0.87(+3.82%)
Aug 01, 2012	23.27	23.38	22.57	22.68	10,346,960	-0.50(-2.18%)
Jul 31, 2012	23.60	23.88	22.85	23.18	14,796,931	-0.53(-2.24%)
Jul 30, 2012	23.60	23.92	23.42	23.71	7,673,134	+0.08(+0.33%)
Jul 27, 2012	23.25	23.76	23.17	23.63	8,887,962	+0.62(+2.70%)
Jul 26, 2012	22.72	23.10	22.58	23.01	8,114,335	+0.67(+3.01%)
Jul 25, 2012	22.35	22.68	22.28	22.34	7,619,820	+0.07(+0.32%)
Jul 24, 2012	22.69	22.79	22.03	22.27	14,519,262	-0.39(-1.71%)
Jul 23, 2012	22.56	22.77	22.33	22.66	7,538,532	-0.37(-1.60%)
Jul 20, 2012	22.83	23.22	22.59	23.03	11,405,359	+0.07(+0.31%)
Jul 19, 2012	22.59	22.96	22.44	22.96	8,470,641	+0.44(+1.95%)
Jul 18, 2012	21.99	22.63	21.86	22.52	11,044,861	+0.40(+1.81%)
Jul 17, 2012	22.00	22.25	21.91	22.11	14,230,391	+0.17(+0.80%)
Jul 16, 2012	21.68	21.95	21.33	21.94	7,882,173	+0.18(+0.83%)
Jul 13, 2012	21.31	21.88	21.30	21.76	5,998,943	+0.52(+2.47%)
Jul 12, 2012	21.28	21.39	20.90	21.24	9,672,973	-0.21(-0.97%)
Jul 11, 2012	22.33	22.39	21.35	21.44	14,511,637	-0.93(-4.16%)
Jul 10, 2012	22.21	22.66	22.19	22.37	12,023,250	+0.25(+1.14%)
Jul 09, 2012	22.00	22.27	22.00	22.12	6,625,393	+0.11(+0.50%)
Jul 06, 2012	21.87	22.13	21.73	22.01	7,275,603	-0.16(-0.70%)
Jul 05, 2012	21.59	22.59	21.56	22.17	16,094,918	+0.59(+2.73%)
Jul 03, 2012	21.78	21.89	21.42	21.58	7,752,351	-0.34(-1.56%)
Jul 02, 2012	22.22	22.34	21.89	21.92	7,425,100	-0.30(-1.34%)
Jun 29, 2012	22.21	22.41	21.83	22.22	10,397,371	+0.58(+2.69%)
Jun 28, 2012	21.33	21.81	21.15	21.64	12,358,368	+0.20(+0.94%)
Jun 27, 2012	21.67	21.82	21.22	21.44	15,589,439	-0.69(-3.10%)
Jun 26, 2012	21.96	22.24	21.69	22.12	9,713,460	+0.25(+1.12%)
Jun 25, 2012	21.57	21.95	21.45	21.88	9,273,822	+0.03(+0.12%)
Jun 22, 2012	22.71	22.73	21.84	21.85	19,663,124	-0.74(-3.26%)
Jun 21, 2012	23.96	23.97	22.52	22.59	13,957,398	-1.34(-5.60%)
Jun 20, 2012	24.11	24.14	23.52	23.93	6,152,852	-0.12(-0.48%)
Jun 19, 2012	23.77	24.07	23.45	24.04	7,801,822	+0.36(+1.53%)
Jun 18, 2012	23.25	23.73	22.99	23.68	7,684,355	+0.36(+1.53%)
Jun 15, 2012	23.39	23.41	23.11	23.32	7,439,501	+0.16(+0.67%)
Jun 14, 2012	22.88	23.45	22.79	23.17	11,244,214	+0.49(+2.17%)
Jun 13, 2012	23.71	23.72	22.53	22.68	19,841,174	-1.07(-4.52%)
Jun 12, 2012	23.53	23.84	23.44	23.75	6,881,253	+0.36(+1.54%)
Jun 11, 2012	24.21	24.29	23.38	23.39	6,658,713	-0.55(-2.28%)
Jun 08, 2012	23.40	24.16	23.40	23.94	7,560,790	+0.46(+1.97%)
Jun 07, 2012	24.34	24.43	23.38	23.47	11,604,120	-0.57(-2.38%)
Jun 06, 2012	23.76	24.05	23.74	24.05	7,233,498	+0.51(+2.19%)
Jun 05, 2012	23.38	23.59	23.12	23.53	5,681,901	+0.10(+0.44%)
Jun 04, 2012	23.78	23.78	23.08	23.43	8,767,960	-0.28(-1.17%)

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.