Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.75	28.03	27.33	27.96	9,160,277	+0.40(+1.46%)
Aug 30, 2012	27.95	27.97	27.45	27.55	6,623,629	-0.49(-1.74%)
Aug 29, 2012	28.18	28.35	27.67	28.04	9,371,662	+0.33(+1.19%)
Aug 27, 2012	28.20	28.25	27.64	27.71	10,558,546	-0.40(-1.43%)
Aug 24, 2012	28.20	28.29	27.88	28.11	10,022,268	-0.32(-1.14%)
Aug 23, 2012	28.73	28.81	28.38	28.44	12,553,244	-0.16(-0.55%)
Aug 22, 2012	28.04	28.93	27.74	28.60	18,413,902	+0.69(+2.48%)
Aug 21, 2012	28.42	28.71	27.70	27.90	14,281,245	-0.36(-1.28%)
Aug 20, 2012	28.29	28.72	28.17	28.27	19,016,548	+0.94(+3.45%)
Aug 17, 2012	27.45	27.76	27.23	27.32	12,359,449	+0.16(+0.61%)
Aug 16, 2012	26.13	27.25	26.01	27.16	17,010,954	+1.20(+4.62%)
Aug 15, 2012	25.63	26.14	25.54	25.96	9,737,904	+0.34(+1.31%)
Aug 14, 2012	26.06	26.15	25.53	25.62	10,740,945	-0.34(-1.32%)
Aug 13, 2012	26.21	26.48	25.67	25.96	12,639,932	-0.38(-1.45%)
Aug 10, 2012	25.94	26.35	25.65	26.35	9,532,977	+0.05(+0.20%)
Aug 09, 2012	26.42	26.60	26.10	26.29	11,309,209	-0.09(-0.35%)
Aug 08, 2012	26.64	26.69	26.18	26.39	12,922,800	-0.30(-1.11%)
Aug 07, 2012	26.25	27.16	26.14	26.68	17,662,650	+0.57(+2.17%)
Aug 06, 2012	25.27	26.51	25.13	26.12	22,590,316	+0.56(+2.19%)
Aug 03, 2012	24.78	25.62	24.73	25.56	19,508,062	+1.21(+4.99%)
Aug 02, 2012	24.30	24.80	23.93	24.34	16,189,565	-0.23(-0.94%)
Aug 01, 2012	24.33	24.65	24.07	24.57	13,220,769	+0.55(+2.31%)
Jul 31, 2012	24.46	24.72	23.93	24.02	16,524,684	-0.74(-2.98%)
Jul 30, 2012	24.32	25.25	24.28	24.76	20,992,400	+0.51(+2.11%)
Jul 27, 2012	24.07	24.45	23.46	24.25	26,213,272	+0.23(+0.98%)
Jul 26, 2012	23.63	24.12	22.90	24.01	54,478,180	-0.73(-2.93%)
Jul 25, 2012	25.50	25.52	24.51	24.74	32,964,866	-0.58(-2.29%)
Jul 24, 2012	25.93	26.00	25.19	25.32	16,123,910	-0.47(-1.82%)
Jul 23, 2012	25.96	26.09	25.11	25.79	19,395,760	-1.08(-4.03%)
Jul 20, 2012	27.57	27.94	26.81	26.87	12,664,731	-0.84(-3.05%)
Jul 19, 2012	26.41	27.79	26.36	27.71	14,528,907	+1.45(+5.52%)
Jul 18, 2012	26.23	26.88	26.02	26.26	13,852,713	-0.18(-0.70%)
Jul 17, 2012	26.26	26.62	25.74	26.45	11,865,010	+0.61(+2.37%)
Jul 16, 2012	26.17	26.21	25.74	25.83	12,623,524	-0.25(-0.96%)
Jul 13, 2012	26.14	26.37	25.89	26.08	10,092,033	+0.24(+0.94%)
Jul 12, 2012	26.70	26.75	25.79	25.84	17,551,364	-1.20(-4.44%)
Jul 11, 2012	27.23	27.46	26.85	27.04	10,783,480	-0.13(-0.49%)
Jul 10, 2012	27.70	27.82	26.91	27.17	12,202,336	-0.24(-0.87%)
Jul 09, 2012	27.64	27.85	27.37	27.41	8,605,696	-0.55(-1.96%)
Jul 06, 2012	28.37	28.42	27.80	27.96	10,734,779	-0.78(-2.71%)
Jul 05, 2012	28.39	28.91	27.71	28.73	12,231,989	+0.26(+0.90%)
Jul 03, 2012	28.44	28.64	28.36	28.48	3,487,436	+0.14(+0.49%)
Jul 02, 2012	28.68	28.91	28.24	28.34	11,525,861	-0.34(-1.20%)
Jun 29, 2012	28.73	29.08	28.42	28.68	11,669,051	+0.79(+2.84%)
Jun 28, 2012	28.03	28.34	27.53	27.89	10,100,243	-0.38(-1.35%)
Jun 27, 2012	28.44	28.71	27.80	28.27	12,646,470	-0.08(-0.28%)
Jun 26, 2012	28.18	28.52	27.87	28.35	10,653,058	+0.06(+0.21%)
Jun 25, 2012	29.05	29.11	28.07	28.29	12,150,404	-1.16(-3.94%)
Jun 22, 2012	29.51	29.79	29.22	29.45	10,019,197	-0.06(-0.20%)
Jun 21, 2012	30.35	30.40	29.48	29.51	10,664,892	-0.82(-2.72%)
Jun 20, 2012	30.62	30.86	30.08	30.34	9,594,967	-0.18(-0.60%)
Jun 19, 2012	30.01	30.64	29.91	30.52	12,274,422	+0.77(+2.59%)
Jun 18, 2012	29.51	29.84	29.10	29.75	13,484,856	+0.12(+0.40%)
Jun 15, 2012	29.77	30.02	29.46	29.63	10,707,219	-0.33(-1.12%)
Jun 14, 2012	29.30	30.15	28.82	29.97	15,649,795	+0.29(+0.97%)
Jun 13, 2012	29.95	30.24	29.51	29.68	11,089,975	-0.31(-1.03%)
Jun 12, 2012	29.59	30.04	29.20	29.99	12,294,440	+0.49(+1.65%)
Jun 11, 2012	31.04	31.08	29.43	29.50	12,293,016	-0.75(-2.49%)
Jun 08, 2012	29.76	30.48	29.44	30.25	14,440,188	+0.29(+0.96%)
Jun 07, 2012	31.21	31.87	29.70	29.97	22,924,468	-0.27(-0.89%)
Jun 06, 2012	30.02	30.84	29.93	30.23	18,701,996	+0.70(+2.38%)
Jun 05, 2012	27.90	29.69	27.87	29.53	22,596,222	+1.53(+5.48%)
Jun 04, 2012	28.08	28.55	27.07	28.00	28,922,252	-0.18(-0.65%)

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.