Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.59	23.49	21.55	21.98	3,021,929	+0.51(+2.38%)
Aug 30, 2012	22.49	22.49	21.38	21.47	1,481,827	-1.03(-4.58%)
Aug 29, 2012	22.76	22.86	22.06	22.50	1,317,118	-0.82(-3.52%)
Aug 27, 2012	24.79	25.08	23.18	23.32	2,471,062	+0.34(+1.48%)
Aug 24, 2012	22.98	23.31	22.72	22.98	2,108,964	-0.15(-0.65%)
Aug 23, 2012	24.62	24.73	22.95	23.13	2,248,116	-1.78(-7.15%)
Aug 22, 2012	25.13	25.30	24.65	24.91	972,478	-0.24(-0.95%)
Aug 21, 2012	25.25	25.75	24.99	25.15	810,799	+0.11(+0.44%)
Aug 20, 2012	25.40	25.59	24.68	25.04	1,103,622	-0.38(-1.49%)
Aug 17, 2012	25.44	25.47	24.97	25.42	1,180,182	+0.04(+0.16%)
Aug 16, 2012	25.30	25.75	24.85	25.38	1,471,337	+0.19(+0.75%)
Aug 15, 2012	24.75	25.24	24.12	25.19	897,827	+0.25(+1.00%)
Aug 14, 2012	25.75	25.90	24.75	24.94	763,254	-0.48(-1.89%)
Aug 13, 2012	26.00	26.07	24.98	25.42	692,238	-0.62(-2.38%)
Aug 10, 2012	25.59	26.10	25.06	26.04	740,588	+0.48(+1.88%)
Aug 09, 2012	25.20	25.73	24.85	25.56	1,197,545	+0.39(+1.55%)
Aug 08, 2012	25.61	26.07	25.00	25.17	1,431,128	-0.49(-1.91%)
Aug 07, 2012	25.00	26.48	24.89	25.66	2,194,214	+1.04(+4.22%)
Aug 06, 2012	22.40	24.80	22.40	24.62	2,702,385	+2.23(+9.96%)
Aug 03, 2012	21.72	23.07	21.53	22.39	2,449,708	+0.95(+4.43%)
Aug 02, 2012	22.83	24.00	20.07	21.44	7,583,140	-3.33(-13.44%)
Aug 01, 2012	24.86	25.10	23.92	24.77	1,692,570	+0.17(+0.69%)
Jul 31, 2012	23.97	24.67	23.82	24.60	1,473,949	+0.60(+2.50%)
Jul 30, 2012	23.91	24.42	23.70	24.00	1,098,275	+0.32(+1.35%)
Jul 27, 2012	23.32	23.81	23.09	23.68	1,493,219	+0.48(+2.07%)
Jul 26, 2012	23.61	23.74	22.65	23.20	1,546,009	+0.02(+0.09%)
Jul 25, 2012	23.27	23.45	22.78	23.18	1,570,447	+0.16(+0.70%)
Jul 24, 2012	23.76	23.99	22.48	23.02	2,360,265	-0.54(-2.29%)
Jul 23, 2012	23.31	23.93	22.98	23.56	1,657,723	-0.44(-1.83%)
Jul 20, 2012	24.50	24.65	23.76	24.00	1,427,833	-0.78(-3.15%)
Jul 19, 2012	25.08	25.49	24.51	24.78	1,528,665	-0.17(-0.68%)
Jul 18, 2012	24.10	26.11	23.84	24.95	3,008,868	+0.77(+3.18%)
Jul 17, 2012	23.45	24.27	22.96	24.18	1,919,496	+1.09(+4.72%)
Jul 16, 2012	23.44	23.55	22.99	23.09	1,518,058	-0.35(-1.49%)
Jul 13, 2012	23.40	23.98	23.02	23.44	1,997,803	+0.01(+0.04%)
Jul 12, 2012	22.88	23.96	22.67	23.43	3,600,223	+0.43(+1.87%)
Jul 11, 2012	22.48	23.28	22.01	23.00	3,877,341	+1.05(+4.78%)
Jul 10, 2012	23.65	24.03	21.30	21.95	6,334,805	-1.72(-7.27%)
Jul 09, 2012	24.43	24.43	23.11	23.67	4,281,007	-0.75(-3.07%)
Jul 06, 2012	27.48	27.91	24.04	24.42	7,300,150	-4.37(-15.18%)
Jul 05, 2012	28.95	29.82	28.28	28.79	3,271,202	-0.25(-0.86%)
Jul 03, 2012	27.70	29.10	27.58	29.04	3,288,265	+1.95(+7.20%)
Jul 02, 2012	28.37	28.40	26.57	27.09	1,919,321	-1.28(-4.51%)
Jun 29, 2012	26.41	28.54	26.21	28.37	3,677,412	+2.81(+10.99%)
Jun 28, 2012	25.14	26.27	25.05	25.56	2,477,803	+0.16(+0.63%)
Jun 27, 2012	25.58	25.85	24.98	25.40	1,564,034	-0.18(-0.70%)
Jun 26, 2012	25.72	25.96	24.63	25.58	1,804,457	+0.19(+0.75%)
Jun 25, 2012	26.55	26.72	24.78	25.39	1,818,812	-1.63(-6.03%)
Jun 22, 2012	26.51	27.59	26.12	27.02	4,054,677	+0.57(+2.16%)
Jun 21, 2012	28.34	28.77	26.16	26.45	3,505,749	-1.93(-6.80%)
Jun 20, 2012	27.89	28.93	27.26	28.38	4,149,045	-1.00(-3.40%)
Jun 19, 2012	28.86	29.69	28.73	29.38	2,869,731	+0.78(+2.73%)
Jun 18, 2012	29.54	29.55	27.97	28.60	2,790,094	-1.35(-4.51%)
Jun 15, 2012	28.35	31.07	28.35	29.95	8,456,775	+2.12(+7.62%)
Jun 14, 2012	25.98	28.48	25.08	27.83	7,015,882	+1.90(+7.33%)
Jun 13, 2012	27.15	28.15	25.53	25.93	4,845,980	-1.22(-4.49%)
Jun 12, 2012	28.99	29.33	25.18	27.15	12,142,864	-1.59(-5.53%)
Jun 11, 2012	29.97	30.90	28.10	28.74	6,488,919	+0.38(+1.34%)
Jun 08, 2012	23.92	28.86	23.66	28.36	12,359,977	+4.25(+17.63%)
Jun 07, 2012	22.33	25.94	20.21	24.11	23,300,712	-4.04(-14.35%)
Jun 06, 2012	27.75	29.02	27.75	28.15	2,496,594	+0.63(+2.29%)
Jun 05, 2012	25.50	27.60	25.50	27.52	2,382,358	+0.91(+3.42%)
Jun 04, 2012	27.11	27.26	26.01	26.61	1,989,081	-0.40(-1.48%)

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.