Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.31	33.72	33.22	33.56	302,742	+0.32(+0.96%)
Aug 30, 2012	33.34	33.47	33.01	33.24	191,174	-0.26(-0.78%)
Aug 29, 2012	33.46	33.65	33.23	33.50	191,125	-0.03(-0.07%)
Aug 27, 2012	33.79	33.86	33.46	33.53	176,210	-0.03(-0.07%)
Aug 24, 2012	33.48	33.68	33.28	33.55	106,254	+0.08(+0.22%)
Aug 23, 2012	33.74	33.94	33.33	33.48	126,713	-0.33(-0.99%)
Aug 22, 2012	33.55	33.94	33.55	33.81	222,209	+0.16(+0.47%)
Aug 21, 2012	33.50	33.87	33.46	33.65	207,312	+0.01(+0.02%)
Aug 20, 2012	33.50	33.95	33.50	33.64	228,985	-0.03(-0.10%)
Aug 17, 2012	33.75	33.86	33.59	33.68	241,522	-0.15(-0.45%)
Aug 16, 2012	33.53	33.96	33.53	33.83	206,149	+0.29(+0.87%)
Aug 15, 2012	33.71	33.89	33.49	33.53	274,085	-0.18(-0.55%)
Aug 14, 2012	33.94	34.09	33.70	33.72	419,512	-0.07(-0.20%)
Aug 13, 2012	33.92	34.33	33.55	33.79	342,960	-0.11(-0.32%)
Aug 10, 2012	34.41	34.66	33.71	33.89	610,772	-0.61(-1.77%)
Aug 09, 2012	34.03	35.10	33.81	34.51	441,208	+0.81(+2.41%)
Aug 08, 2012	32.86	34.51	32.86	33.69	849,422	+1.33(+4.12%)
Aug 07, 2012	32.71	32.88	32.21	32.36	161,795	-0.23(-0.72%)
Aug 06, 2012	32.76	33.10	32.35	32.60	137,077	-0.21(-0.64%)
Aug 03, 2012	32.30	33.29	32.05	32.81	178,368	+0.84(+2.62%)
Aug 02, 2012	32.22	32.22	31.55	31.97	344,778	-0.40(-1.24%)
Aug 01, 2012	32.76	33.00	32.22	32.37	167,054	-0.28(-0.87%)
Jul 31, 2012	32.55	32.71	32.30	32.66	144,552	-0.01(-0.03%)
Jul 30, 2012	32.61	32.76	32.41	32.66	106,390	+0.05(+0.15%)
Jul 27, 2012	32.48	32.88	32.40	32.61	121,982	+0.17(+0.52%)
Jul 26, 2012	32.97	33.07	32.15	32.45	165,398	-0.30(-0.92%)
Jul 25, 2012	32.35	32.82	31.83	32.75	368,872	+0.52(+1.61%)
Jul 24, 2012	32.31	32.49	31.85	32.23	183,325	-0.08(-0.26%)
Jul 23, 2012	32.11	32.40	31.80	32.31	148,777	-0.18(-0.57%)
Jul 20, 2012	33.00	33.13	32.50	32.50	94,023	-0.62(-1.87%)
Jul 19, 2012	33.24	33.33	33.06	33.12	203,154	-0.07(-0.20%)
Jul 18, 2012	33.22	33.49	33.05	33.18	168,959	-0.08(-0.23%)
Jul 17, 2012	33.35	33.38	33.01	33.26	144,688	+0.02(+0.05%)
Jul 16, 2012	33.21	33.36	32.92	33.24	116,350	-0.13(-0.38%)
Jul 13, 2012	33.33	33.46	33.06	33.37	312,024	+0.16(+0.48%)
Jul 12, 2012	33.70	33.70	33.13	33.21	159,460	-0.77(-2.27%)
Jul 11, 2012	33.79	34.09	33.74	33.98	176,296	+0.15(+0.45%)
Jul 10, 2012	34.44	34.57	33.58	33.83	242,778	-0.54(-1.58%)
Jul 09, 2012	34.70	34.70	34.20	34.37	563,767	-0.34(-0.99%)
Jul 06, 2012	34.30	34.78	34.01	34.72	170,332	+0.27(+0.78%)
Jul 05, 2012	33.79	34.46	33.79	34.45	306,277	+0.44(+1.31%)
Jul 03, 2012	33.60	34.00	33.35	34.00	192,211	+0.44(+1.30%)
Jul 02, 2012	33.78	34.09	33.38	33.57	254,957	-0.13(-0.40%)
Jun 29, 2012	33.43	34.02	33.43	33.70	209,232	+0.76(+2.31%)
Jun 28, 2012	32.76	33.17	32.56	32.94	227,987	-0.02(-0.05%)
Jun 27, 2012	32.50	33.22	32.50	32.96	225,315	+0.36(+1.10%)
Jun 26, 2012	32.58	32.97	32.46	32.60	290,704	-0.02(-0.05%)
Jun 25, 2012	32.66	32.72	32.40	32.61	171,061	-0.26(-0.79%)
Jun 22, 2012	32.99	33.19	32.79	32.87	321,399	-0.03(-0.10%)
Jun 21, 2012	33.54	33.72	32.66	32.91	165,248	-0.59(-1.78%)
Jun 20, 2012	32.94	33.72	32.94	33.50	293,740	+0.78(+2.38%)
Jun 19, 2012	32.37	32.90	32.23	32.72	155,006	+0.27(+0.83%)
Jun 18, 2012	31.94	32.71	31.75	32.45	176,257	+0.29(+0.91%)
Jun 15, 2012	31.65	32.29	31.48	32.16	505,864	+0.55(+1.75%)
Jun 14, 2012	31.02	31.83	30.90	31.61	238,889	+0.55(+1.78%)
Jun 13, 2012	30.75	31.39	30.64	31.06	217,198	+0.31(+1.01%)
Jun 12, 2012	30.29	30.86	29.85	30.75	501,438	+0.36(+1.19%)
Jun 11, 2012	30.55	30.80	30.32	30.39	290,790	+0.04(+0.14%)
Jun 08, 2012	30.36	30.55	30.25	30.34	296,545	-0.08(-0.28%)
Jun 07, 2012	31.06	31.21	30.39	30.43	182,865	-0.39(-1.28%)
Jun 06, 2012	30.46	30.86	30.25	30.82	282,055	+0.56(+1.85%)
Jun 05, 2012	30.39	30.50	30.12	30.26	218,881	-0.27(-0.88%)
Jun 04, 2012	30.57	30.75	30.24	30.53	281,645	-0.04(-0.14%)

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.