Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.04	26.09	25.57	25.82	5,394,726	+0.01(+0.02%)
Aug 30, 2012	26.11	26.14	25.67	25.82	8,528,045	-0.11(-0.42%)
Aug 29, 2012	25.82	26.04	25.77	25.93	7,569,064	+0.54(+2.12%)
Aug 27, 2012	25.47	25.58	25.15	25.39	4,728,975	-0.08(-0.30%)
Aug 24, 2012	24.82	25.55	24.77	25.47	7,510,527	+0.53(+2.13%)
Aug 23, 2012	25.07	25.20	24.80	24.93	5,714,193	-0.26(-1.04%)
Aug 22, 2012	25.08	25.30	24.99	25.20	7,095,336	+0.03(+0.13%)
Aug 21, 2012	24.95	25.36	24.89	25.16	8,399,900	+0.28(+1.13%)
Aug 20, 2012	24.86	24.92	24.71	24.88	3,995,912	-0.07(-0.28%)
Aug 17, 2012	24.70	25.00	24.70	24.95	5,626,308	+0.13(+0.54%)
Aug 16, 2012	24.63	24.97	24.58	24.82	6,791,562	+0.13(+0.52%)
Aug 15, 2012	24.46	24.77	24.45	24.69	5,157,842	+0.19(+0.78%)
Aug 14, 2012	24.45	24.88	24.44	24.50	11,226,438	+0.24(+0.98%)
Aug 13, 2012	24.20	24.33	23.97	24.26	5,787,863	-0.08(-0.34%)
Aug 10, 2012	24.22	24.53	24.11	24.34	5,847,694	-0.08(-0.31%)
Aug 09, 2012	24.24	24.60	24.22	24.42	8,077,907	+0.07(+0.29%)
Aug 08, 2012	24.45	24.69	24.01	24.35	15,079,962	+0.65(+2.73%)
Aug 07, 2012	23.88	24.11	23.53	23.70	12,575,742	+0.10(+0.43%)
Aug 06, 2012	23.97	24.01	23.55	23.60	9,959,319	-0.27(-1.13%)
Aug 03, 2012	23.77	24.20	23.67	23.87	9,142,677	+0.55(+2.36%)
Aug 02, 2012	23.17	23.61	22.95	23.32	12,203,754	+0.86(+3.82%)
Aug 01, 2012	23.05	23.15	22.35	22.46	10,446,572	-0.50(-2.18%)
Jul 31, 2012	23.38	23.65	22.63	22.96	14,939,384	-0.53(-2.24%)
Jul 30, 2012	23.38	23.69	23.20	23.49	7,747,005	+0.08(+0.33%)
Jul 27, 2012	23.03	23.53	22.95	23.41	8,973,528	+0.62(+2.70%)
Jul 26, 2012	22.51	22.88	22.37	22.79	8,192,454	+0.67(+3.01%)
Jul 25, 2012	22.13	22.47	22.06	22.13	7,693,177	+0.07(+0.32%)
Jul 24, 2012	22.47	22.57	21.82	22.06	14,659,041	-0.38(-1.71%)
Jul 23, 2012	22.35	22.56	22.12	22.44	7,611,107	-0.37(-1.60%)
Jul 20, 2012	22.62	23.00	22.37	22.81	11,515,160	+0.07(+0.31%)
Jul 19, 2012	22.37	22.74	22.22	22.74	8,552,189	+0.44(+1.95%)
Jul 18, 2012	21.78	22.41	21.65	22.30	11,151,192	+0.40(+1.81%)
Jul 17, 2012	21.79	22.04	21.71	21.90	14,367,390	+0.17(+0.80%)
Jul 16, 2012	21.47	21.74	21.13	21.73	7,958,056	+0.18(+0.83%)
Jul 13, 2012	21.11	21.67	21.10	21.55	6,056,696	+0.52(+2.47%)
Jul 12, 2012	21.08	21.19	20.70	21.03	9,766,097	-0.21(-0.97%)
Jul 11, 2012	22.12	22.17	21.14	21.24	14,651,343	-0.92(-4.16%)
Jul 10, 2012	22.00	22.44	21.98	22.16	12,139,000	+0.25(+1.14%)
Jul 09, 2012	21.80	22.06	21.79	21.91	6,689,176	+0.11(+0.50%)
Jul 06, 2012	21.66	21.92	21.52	21.80	7,345,647	-0.15(-0.70%)
Jul 05, 2012	21.39	22.37	21.35	21.96	16,249,867	+0.58(+2.73%)
Jul 03, 2012	21.57	21.69	21.21	21.37	7,826,984	-0.34(-1.56%)
Jul 02, 2012	22.01	22.13	21.68	21.71	7,496,583	-0.29(-1.34%)
Jun 29, 2012	22.00	22.20	21.62	22.01	10,497,469	+0.58(+2.69%)
Jun 28, 2012	21.13	21.61	20.95	21.43	12,477,344	+0.20(+0.94%)
Jun 27, 2012	21.46	21.61	21.01	21.23	15,739,522	-0.68(-3.10%)
Jun 26, 2012	21.75	22.03	21.48	21.91	9,806,974	+0.24(+1.12%)
Jun 25, 2012	21.36	21.74	21.24	21.67	9,363,103	+0.03(+0.12%)
Jun 22, 2012	22.49	22.51	21.63	21.64	19,852,426	-0.73(-3.26%)
Jun 21, 2012	23.74	23.74	22.31	22.37	14,091,769	-1.33(-5.60%)
Jun 20, 2012	23.88	23.91	23.30	23.70	6,212,087	-0.12(-0.48%)
Jun 19, 2012	23.54	23.84	23.23	23.81	7,876,931	+0.36(+1.53%)
Jun 18, 2012	23.03	23.51	22.77	23.45	7,758,334	+0.35(+1.53%)
Jun 15, 2012	23.17	23.19	22.89	23.10	7,511,123	+0.15(+0.67%)
Jun 14, 2012	22.67	23.22	22.57	22.95	11,352,464	+0.49(+2.17%)
Jun 13, 2012	23.48	23.49	22.31	22.46	20,032,190	-1.06(-4.52%)
Jun 12, 2012	23.31	23.61	23.22	23.52	6,947,499	+0.36(+1.54%)
Jun 11, 2012	23.98	24.05	23.16	23.17	6,722,817	-0.54(-2.28%)
Jun 08, 2012	23.18	23.93	23.18	23.71	7,633,578	+0.46(+1.97%)
Jun 07, 2012	24.11	24.19	23.16	23.25	11,715,833	-0.57(-2.38%)
Jun 06, 2012	23.53	23.82	23.52	23.82	7,303,135	+0.51(+2.19%)
Jun 05, 2012	23.16	23.37	22.90	23.31	5,736,601	+0.10(+0.44%)
Jun 04, 2012	23.55	23.55	22.86	23.21	8,852,370	-0.27(-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.