Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.02	26.08	25.56	25.81	5,397,238	+0.01(+0.02%)
Aug 30, 2012	26.09	26.13	25.66	25.81	8,532,016	-0.11(-0.42%)
Aug 29, 2012	25.81	26.03	25.76	25.92	7,572,588	+0.54(+2.12%)
Aug 27, 2012	25.45	25.57	25.14	25.38	4,731,176	-0.08(-0.30%)
Aug 24, 2012	24.81	25.54	24.76	25.45	7,514,023	+0.53(+2.13%)
Aug 23, 2012	25.06	25.19	24.79	24.92	5,716,853	-0.26(-1.04%)
Aug 22, 2012	25.06	25.29	24.98	25.19	7,098,639	+0.03(+0.13%)
Aug 21, 2012	24.94	25.35	24.88	25.15	8,403,810	+0.28(+1.13%)
Aug 20, 2012	24.85	24.90	24.70	24.87	3,997,773	-0.07(-0.28%)
Aug 17, 2012	24.69	24.99	24.69	24.94	5,628,927	+0.13(+0.54%)
Aug 16, 2012	24.62	24.96	24.57	24.81	6,794,724	+0.13(+0.52%)
Aug 15, 2012	24.45	24.76	24.44	24.68	5,160,243	+0.19(+0.78%)
Aug 14, 2012	24.44	24.87	24.43	24.49	11,231,665	+0.24(+0.98%)
Aug 13, 2012	24.19	24.31	23.96	24.25	5,790,558	-0.08(-0.34%)
Aug 10, 2012	24.21	24.52	24.10	24.33	5,850,416	-0.08(-0.31%)
Aug 09, 2012	24.23	24.59	24.21	24.41	8,081,668	+0.07(+0.29%)
Aug 08, 2012	24.44	24.68	24.00	24.34	15,086,983	+0.65(+2.73%)
Aug 07, 2012	23.87	24.10	23.52	23.69	12,581,597	+0.10(+0.43%)
Aug 06, 2012	23.96	24.00	23.54	23.59	9,963,956	-0.27(-1.13%)
Aug 03, 2012	23.76	24.19	23.65	23.86	9,146,934	+0.55(+2.36%)
Aug 02, 2012	23.16	23.60	22.94	23.31	12,209,436	+0.86(+3.82%)
Aug 01, 2012	23.04	23.14	22.34	22.45	10,451,436	-0.50(-2.18%)
Jul 31, 2012	23.37	23.64	22.62	22.95	14,946,340	-0.53(-2.24%)
Jul 30, 2012	23.37	23.68	23.19	23.48	7,750,612	+0.08(+0.33%)
Jul 27, 2012	23.02	23.52	22.94	23.40	8,977,706	+0.61(+2.70%)
Jul 26, 2012	22.50	22.87	22.35	22.78	8,196,268	+0.67(+3.01%)
Jul 25, 2012	22.12	22.46	22.05	22.12	7,696,759	+0.07(+0.32%)
Jul 24, 2012	22.46	22.56	21.81	22.05	14,665,866	-0.38(-1.71%)
Jul 23, 2012	22.34	22.55	22.11	22.43	7,614,650	-0.37(-1.60%)
Jul 20, 2012	22.60	22.99	22.36	22.80	11,520,521	+0.07(+0.31%)
Jul 19, 2012	22.36	22.73	22.21	22.73	8,556,171	+0.44(+1.95%)
Jul 18, 2012	21.77	22.40	21.64	22.29	11,156,384	+0.40(+1.81%)
Jul 17, 2012	21.78	22.03	21.70	21.89	14,374,079	+0.17(+0.80%)
Jul 16, 2012	21.46	21.73	21.12	21.72	7,961,761	+0.18(+0.83%)
Jul 13, 2012	21.10	21.66	21.09	21.54	6,059,516	+0.52(+2.47%)
Jul 12, 2012	21.07	21.18	20.69	21.02	9,770,644	-0.20(-0.97%)
Jul 11, 2012	22.11	22.16	21.13	21.23	14,658,164	-0.92(-4.16%)
Jul 10, 2012	21.99	22.43	21.97	22.15	12,144,652	+0.25(+1.14%)
Jul 09, 2012	21.78	22.05	21.78	21.90	6,692,291	+0.11(+0.50%)
Jul 06, 2012	21.65	21.91	21.51	21.79	7,349,067	-0.15(-0.70%)
Jul 05, 2012	21.38	22.36	21.34	21.95	16,257,432	+0.58(+2.73%)
Jul 03, 2012	21.56	21.68	21.20	21.36	7,830,628	-0.34(-1.56%)
Jul 02, 2012	22.00	22.12	21.67	21.70	7,500,073	-0.29(-1.34%)
Jun 29, 2012	21.99	22.19	21.61	22.00	10,502,356	+0.58(+2.69%)
Jun 28, 2012	21.12	21.60	20.94	21.42	12,483,154	+0.20(+0.94%)
Jun 27, 2012	21.45	21.60	21.00	21.22	15,746,850	-0.68(-3.10%)
Jun 26, 2012	21.74	22.02	21.47	21.90	9,811,540	+0.24(+1.12%)
Jun 25, 2012	21.35	21.73	21.23	21.66	9,367,462	+0.03(+0.12%)
Jun 22, 2012	22.48	22.50	21.62	21.63	19,861,668	-0.73(-3.26%)
Jun 21, 2012	23.73	23.73	22.30	22.36	14,098,330	-1.33(-5.60%)
Jun 20, 2012	23.87	23.90	23.29	23.69	6,214,979	-0.12(-0.48%)
Jun 19, 2012	23.53	23.83	23.22	23.80	7,880,599	+0.36(+1.53%)
Jun 18, 2012	23.01	23.49	22.76	23.44	7,761,946	+0.35(+1.53%)
Jun 15, 2012	23.16	23.17	22.88	23.09	7,514,620	+0.15(+0.67%)
Jun 14, 2012	22.66	23.21	22.56	22.94	11,357,750	+0.49(+2.17%)
Jun 13, 2012	23.47	23.48	22.30	22.45	20,041,516	-1.06(-4.52%)
Jun 12, 2012	23.30	23.60	23.21	23.51	6,950,734	+0.36(+1.54%)
Jun 11, 2012	23.97	24.04	23.14	23.16	6,725,947	-0.54(-2.28%)
Jun 08, 2012	23.17	23.92	23.17	23.70	7,637,132	+0.46(+1.97%)
Jun 07, 2012	24.10	24.18	23.14	23.24	11,721,288	-0.57(-2.38%)
Jun 06, 2012	23.52	23.81	23.51	23.81	7,306,536	+0.51(+2.19%)
Jun 05, 2012	23.14	23.35	22.89	23.30	5,739,272	+0.10(+0.44%)
Jun 04, 2012	23.54	23.54	22.85	23.20	8,856,492	-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.