Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.26	26.32	25.79	26.05	5,347,922	+0.01(+0.02%)
Aug 30, 2012	26.34	26.37	25.90	26.04	8,454,056	-0.11(-0.42%)
Aug 29, 2012	26.04	26.27	25.99	26.15	7,503,395	+0.54(+2.12%)
Aug 27, 2012	25.69	25.81	25.37	25.61	4,687,946	-0.08(-0.30%)
Aug 24, 2012	25.04	25.77	24.98	25.69	7,445,366	+0.54(+2.13%)
Aug 23, 2012	25.29	25.42	25.01	25.15	5,664,617	-0.27(-1.04%)
Aug 22, 2012	25.29	25.52	25.21	25.42	7,033,777	+0.03(+0.13%)
Aug 21, 2012	25.17	25.58	25.11	25.39	8,327,022	+0.28(+1.13%)
Aug 20, 2012	25.07	25.13	24.93	25.10	3,961,244	-0.07(-0.28%)
Aug 17, 2012	24.92	25.22	24.91	25.17	5,577,494	+0.14(+0.54%)
Aug 16, 2012	24.84	25.19	24.80	25.04	6,732,639	+0.13(+0.52%)
Aug 15, 2012	24.67	24.98	24.66	24.91	5,113,093	+0.19(+0.78%)
Aug 14, 2012	24.66	25.10	24.65	24.71	11,129,038	+0.24(+0.98%)
Aug 13, 2012	24.41	24.54	24.18	24.47	5,737,648	-0.08(-0.34%)
Aug 10, 2012	24.43	24.75	24.33	24.56	5,796,959	-0.08(-0.31%)
Aug 09, 2012	24.45	24.81	24.44	24.64	8,007,823	+0.07(+0.29%)
Aug 08, 2012	24.66	24.91	24.22	24.56	14,949,129	+0.65(+2.73%)
Aug 07, 2012	24.09	24.33	23.74	23.91	12,466,635	+0.10(+0.43%)
Aug 06, 2012	24.18	24.22	23.76	23.81	9,872,913	-0.27(-1.13%)
Aug 03, 2012	23.98	24.41	23.87	24.08	9,063,355	+0.56(+2.36%)
Aug 02, 2012	23.37	23.81	23.15	23.52	12,097,874	+0.87(+3.82%)
Aug 01, 2012	23.25	23.36	22.55	22.66	10,355,938	-0.50(-2.18%)
Jul 31, 2012	23.58	23.86	22.83	23.16	14,809,771	-0.53(-2.24%)
Jul 30, 2012	23.58	23.90	23.40	23.69	7,679,792	+0.08(+0.33%)
Jul 27, 2012	23.23	23.74	23.15	23.61	8,895,674	+0.62(+2.70%)
Jul 26, 2012	22.70	23.08	22.56	22.99	8,121,376	+0.67(+3.01%)
Jul 25, 2012	22.33	22.66	22.26	22.32	7,626,431	+0.07(+0.32%)
Jul 24, 2012	22.67	22.77	22.01	22.25	14,531,860	-0.39(-1.71%)
Jul 23, 2012	22.54	22.75	22.31	22.64	7,545,073	-0.37(-1.60%)
Jul 20, 2012	22.81	23.20	22.57	23.01	11,415,255	+0.07(+0.31%)
Jul 19, 2012	22.57	22.94	22.42	22.94	8,477,990	+0.44(+1.95%)
Jul 18, 2012	21.97	22.61	21.84	22.50	11,054,445	+0.40(+1.81%)
Jul 17, 2012	21.98	22.23	21.90	22.10	14,242,739	+0.17(+0.80%)
Jul 16, 2012	21.66	21.93	21.31	21.92	7,889,012	+0.18(+0.83%)
Jul 13, 2012	21.29	21.86	21.28	21.74	6,004,148	+0.52(+2.47%)
Jul 12, 2012	21.26	21.37	20.88	21.22	9,681,366	-0.21(-0.97%)
Jul 11, 2012	22.31	22.37	21.33	21.42	14,524,228	-0.93(-4.16%)
Jul 10, 2012	22.19	22.64	22.17	22.35	12,033,682	+0.25(+1.14%)
Jul 09, 2012	21.99	22.25	21.98	22.10	6,631,141	+0.11(+0.50%)
Jul 06, 2012	21.85	22.12	21.71	21.99	7,281,916	-0.16(-0.70%)
Jul 05, 2012	21.57	22.57	21.54	22.15	16,108,883	+0.59(+2.73%)
Jul 03, 2012	21.76	21.88	21.40	21.56	7,759,077	-0.34(-1.56%)
Jul 02, 2012	22.20	22.32	21.87	21.90	7,431,543	-0.30(-1.34%)
Jun 29, 2012	22.19	22.39	21.81	22.20	10,406,393	+0.58(+2.69%)
Jun 28, 2012	21.31	21.80	21.13	21.62	12,369,091	+0.20(+0.94%)
Jun 27, 2012	21.65	21.80	21.20	21.42	15,602,966	-0.69(-3.10%)
Jun 26, 2012	21.94	22.22	21.67	22.10	9,721,889	+0.25(+1.12%)
Jun 25, 2012	21.55	21.93	21.43	21.86	9,281,869	+0.03(+0.12%)
Jun 22, 2012	22.69	22.71	21.82	21.83	19,680,186	-0.74(-3.26%)
Jun 21, 2012	23.94	23.95	22.50	22.57	13,969,509	-1.34(-5.60%)
Jun 20, 2012	24.09	24.12	23.50	23.91	6,158,191	-0.12(-0.48%)
Jun 19, 2012	23.75	24.05	23.43	24.02	7,808,591	+0.36(+1.53%)
Jun 18, 2012	23.23	23.71	22.97	23.66	7,691,023	+0.36(+1.53%)
Jun 15, 2012	23.37	23.39	23.09	23.30	7,445,957	+0.16(+0.67%)
Jun 14, 2012	22.86	23.43	22.77	23.15	11,253,970	+0.49(+2.17%)
Jun 13, 2012	23.69	23.70	22.51	22.66	19,858,392	-1.07(-4.52%)
Jun 12, 2012	23.51	23.81	23.42	23.73	6,887,223	+0.36(+1.54%)
Jun 11, 2012	24.19	24.26	23.36	23.37	6,664,490	-0.55(-2.28%)
Jun 08, 2012	23.38	24.14	23.38	23.92	7,567,350	+0.46(+1.97%)
Jun 07, 2012	24.32	24.41	23.36	23.45	11,614,188	-0.57(-2.38%)
Jun 06, 2012	23.74	24.03	23.72	24.03	7,239,774	+0.51(+2.19%)
Jun 05, 2012	23.36	23.57	23.10	23.51	5,686,831	+0.10(+0.44%)
Jun 04, 2012	23.76	23.76	23.06	23.41	8,775,568	-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.