Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.75	28.58	27.51	28.50	19,534,500	+1.12(+4.09%)
Aug 30, 2012	27.91	27.93	27.34	27.37	14,351,992	-0.70(-2.50%)
Aug 29, 2012	28.13	28.16	27.73	28.08	14,320,664	-0.06(-0.20%)
Aug 27, 2012	28.46	28.52	28.05	28.13	11,431,223	-0.38(-1.33%)
Aug 24, 2012	28.71	28.73	28.28	28.51	17,037,674	-0.50(-1.74%)
Aug 23, 2012	29.40	29.57	28.84	29.02	20,997,722	-0.18(-0.62%)
Aug 22, 2012	28.62	29.20	28.39	29.20	18,384,788	+0.40(+1.40%)
Aug 21, 2012	28.43	29.39	28.40	28.79	32,079,816	+0.89(+3.20%)
Aug 20, 2012	27.68	28.00	27.46	27.90	14,224,059	+0.02(+0.06%)
Aug 17, 2012	28.12	28.28	27.82	27.89	13,728,898	+0.02(+0.09%)
Aug 16, 2012	27.59	28.02	27.41	27.86	15,535,195	+0.43(+1.58%)
Aug 15, 2012	27.48	27.52	26.99	27.43	16,079,406	-0.20(-0.71%)
Aug 14, 2012	28.08	28.17	27.55	27.63	12,300,981	-0.37(-1.32%)
Aug 13, 2012	28.51	28.84	27.86	28.00	19,257,696	-0.65(-2.29%)
Aug 10, 2012	28.24	28.86	28.05	28.65	16,444,271	+0.24(+0.86%)
Aug 09, 2012	27.96	28.64	27.94	28.41	17,536,784	+0.30(+1.07%)
Aug 08, 2012	27.65	28.35	27.65	28.11	17,426,736	+0.28(+0.99%)
Aug 07, 2012	27.46	28.12	27.34	27.83	20,365,446	+0.73(+2.71%)
Aug 06, 2012	26.55	27.54	26.53	27.10	22,704,470	+0.66(+2.51%)
Aug 03, 2012	26.29	26.72	26.05	26.44	16,169,987	+0.64(+2.48%)
Aug 02, 2012	25.97	26.33	25.50	25.80	18,117,744	-0.63(-2.39%)
Aug 01, 2012	26.50	26.43	26.43	26.43	15,182,156	-0.14(-0.53%)
Jul 31, 2012	26.85	27.07	26.48	26.57	13,038,431	-0.25(-0.94%)
Jul 30, 2012	26.42	26.89	26.42	26.82	15,047,171	+0.41(+1.55%)
Jul 27, 2012	25.73	26.70	25.57	26.41	32,511,134	+0.92(+3.59%)
Jul 26, 2012	25.44	25.65	25.00	25.50	21,052,214	+0.69(+2.80%)
Jul 25, 2012	25.37	25.44	24.53	24.80	28,970,970	-0.20(-0.79%)
Jul 24, 2012	25.78	25.94	24.82	25.00	23,236,986	-0.74(-2.88%)
Jul 23, 2012	25.87	26.27	25.42	25.74	24,478,822	-0.91(-3.41%)
Jul 20, 2012	26.80	26.83	26.12	26.65	21,978,894	-0.51(-1.89%)
Jul 19, 2012	26.34	27.43	26.18	27.16	31,977,528	+1.10(+4.24%)
Jul 18, 2012	25.80	26.38	25.68	26.06	20,917,258	+0.09(+0.36%)
Jul 17, 2012	26.05	26.05	25.38	25.96	16,928,300	+0.10(+0.40%)
Jul 16, 2012	26.10	26.10	25.61	25.86	13,884,384	-0.36(-1.38%)
Jul 13, 2012	25.73	26.36	25.68	26.22	17,772,658	+0.69(+2.69%)
Jul 12, 2012	25.20	25.85	25.02	25.54	22,530,348	+0.00(+0.00%)
Jul 11, 2012	25.98	26.09	25.30	25.54	30,158,740	-0.33(-1.27%)
Jul 10, 2012	27.15	27.28	25.61	25.86	25,291,420	-1.13(-4.17%)
Jul 09, 2012	27.26	27.33	26.79	26.99	30,653,412	-0.38(-1.37%)
Jul 06, 2012	27.25	27.41	27.01	27.37	33,382,460	-0.36(-1.30%)
Jul 05, 2012	27.36	28.14	27.30	27.73	36,136,408	+0.20(+0.74%)
Jul 03, 2012	27.01	27.90	26.93	27.52	20,092,702	+1.04(+3.93%)
Jul 02, 2012	26.63	26.76	26.03	26.48	15,720,819	-0.15(-0.56%)
Jun 29, 2012	26.22	26.68	25.85	26.63	29,821,428	+1.41(+5.61%)
Jun 28, 2012	24.86	25.23	24.60	25.22	17,120,354	+0.09(+0.37%)
Jun 27, 2012	24.86	25.26	24.75	25.12	15,454,601	+0.41(+1.68%)
Jun 26, 2012	24.91	25.13	24.55	24.71	18,777,790	+0.01(+0.03%)
Jun 25, 2012	25.05	25.33	24.64	24.70	21,761,760	-0.55(-2.17%)
Jun 22, 2012	25.99	26.07	25.22	25.25	41,271,392	-0.54(-2.09%)
Jun 21, 2012	27.11	27.28	25.70	25.79	28,508,824	-1.81(-6.57%)
Jun 20, 2012	27.36	27.87	27.11	27.60	25,247,620	-0.11(-0.40%)
Jun 19, 2012	27.07	27.86	26.87	27.71	24,556,656	+0.93(+3.47%)
Jun 18, 2012	26.64	26.90	26.26	26.78	15,850,517	-0.06(-0.23%)
Jun 15, 2012	26.71	26.85	26.41	26.84	18,942,740	+0.34(+1.30%)
Jun 14, 2012	26.09	26.54	25.72	26.50	16,634,298	+0.43(+1.65%)
Jun 13, 2012	26.13	26.47	25.90	26.07	14,724,433	-0.16(-0.63%)
Jun 12, 2012	25.99	26.25	25.75	26.23	16,702,249	+0.48(+1.85%)
Jun 11, 2012	26.78	26.87	25.73	25.76	16,453,862	-0.69(-2.60%)
Jun 08, 2012	25.93	26.54	25.64	26.44	18,417,906	+0.18(+0.68%)
Jun 07, 2012	27.05	27.20	26.17	26.26	30,565,288	-0.05(-0.18%)
Jun 06, 2012	25.94	26.63	25.86	26.31	23,470,008	+0.84(+3.28%)
Jun 05, 2012	25.04	25.61	24.90	25.47	20,212,190	+0.20(+0.80%)
Jun 04, 2012	25.12	25.30	24.45	25.27	19,129,542	+0.20(+0.81%)

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.