Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.31	26.59	25.95	26.33	6,067,396	+0.30(+1.14%)
Aug 30, 2012	26.43	26.43	25.86	26.03	6,096,038	-0.61(-2.29%)
Aug 29, 2012	25.90	26.73	25.81	26.64	8,882,050	+0.02(+0.06%)
Aug 27, 2012	26.48	26.80	26.23	26.63	9,179,633	+0.10(+0.37%)
Aug 24, 2012	25.72	26.64	25.70	26.53	13,596,309	+1.05(+4.13%)
Aug 23, 2012	25.41	25.74	25.21	25.48	6,471,922	+0.01(+0.03%)
Aug 22, 2012	25.16	25.52	25.04	25.47	5,883,690	+0.19(+0.75%)
Aug 21, 2012	25.21	25.44	25.13	25.28	5,956,423	+0.05(+0.18%)
Aug 20, 2012	25.43	25.50	25.12	25.23	7,320,935	-0.29(-1.14%)
Aug 17, 2012	25.15	25.64	24.81	25.52	10,902,577	+0.37(+1.49%)
Aug 16, 2012	25.20	25.45	23.81	25.15	26,055,020	+0.93(+3.85%)
Aug 15, 2012	24.06	24.69	24.06	24.22	16,578,292	+0.25(+1.04%)
Aug 14, 2012	24.39	24.45	23.88	23.97	6,769,797	-0.30(-1.23%)
Aug 13, 2012	25.06	25.06	24.03	24.26	8,995,672	-0.59(-2.36%)
Aug 10, 2012	24.51	25.01	24.29	24.85	6,534,911	+0.34(+1.40%)
Aug 09, 2012	24.70	25.11	24.42	24.51	11,422,709	-0.65(-2.58%)
Aug 08, 2012	25.36	25.42	24.99	25.16	7,293,326	-0.36(-1.41%)
Aug 07, 2012	24.89	26.08	24.70	25.51	11,011,915	+1.06(+4.34%)
Aug 06, 2012	24.89	24.90	24.42	24.45	6,236,736	-0.21(-0.87%)
Aug 03, 2012	24.60	25.16	24.56	24.67	7,426,340	+0.56(+2.31%)
Aug 02, 2012	24.34	24.90	23.94	24.11	7,389,976	-0.37(-1.50%)
Aug 01, 2012	25.05	25.07	24.10	24.48	7,704,301	-0.44(-1.78%)
Jul 31, 2012	24.77	25.23	24.49	24.92	6,591,705	+0.14(+0.55%)
Jul 30, 2012	25.06	25.32	24.64	24.78	5,808,441	-0.32(-1.28%)
Jul 27, 2012	24.59	25.32	24.45	25.10	7,293,129	+0.63(+2.57%)
Jul 26, 2012	24.42	24.71	24.18	24.47	5,256,075	+0.47(+1.95%)
Jul 25, 2012	23.76	24.35	23.69	24.00	6,638,689	+0.18(+0.74%)
Jul 24, 2012	24.06	24.54	23.61	23.83	12,589,825	+0.49(+2.09%)
Jul 23, 2012	23.40	23.52	22.82	23.34	8,209,836	-0.45(-1.89%)
Jul 20, 2012	23.65	24.36	23.53	23.79	12,397,092	+0.06(+0.24%)
Jul 19, 2012	23.11	23.92	23.00	23.73	10,095,291	+0.65(+2.83%)
Jul 18, 2012	22.01	23.50	21.99	23.08	12,746,559	+1.31(+6.03%)
Jul 17, 2012	22.01	22.01	21.47	21.77	5,951,429	-0.06(-0.28%)
Jul 16, 2012	21.69	22.02	21.63	21.83	6,211,757	+0.02(+0.07%)
Jul 13, 2012	21.68	21.97	21.65	21.81	7,163,332	+0.18(+0.81%)
Jul 12, 2012	21.79	21.85	21.45	21.64	8,014,865	-0.30(-1.36%)
Jul 11, 2012	22.04	22.58	21.69	21.94	6,427,208	-0.05(-0.24%)
Jul 10, 2012	22.49	22.57	21.85	21.99	6,997,208	-0.24(-1.06%)
Jul 09, 2012	22.67	22.73	22.14	22.23	6,931,680	-0.47(-2.08%)
Jul 06, 2012	23.38	23.55	22.46	22.70	8,513,645	-1.04(-4.37%)
Jul 05, 2012	23.65	23.87	23.59	23.74	4,991,043	+0.02(+0.06%)
Jul 03, 2012	23.65	23.76	23.57	23.72	3,335,938	+0.11(+0.48%)
Jul 02, 2012	24.19	24.25	23.44	23.61	7,996,043	-0.66(-2.73%)
Jun 29, 2012	23.26	24.28	23.10	24.27	10,154,494	+1.47(+6.46%)
Jun 28, 2012	23.04	23.32	22.54	22.80	8,049,503	-0.53(-2.29%)
Jun 27, 2012	22.65	23.37	22.50	23.33	10,160,628	+0.71(+3.14%)
Jun 26, 2012	22.98	23.90	22.58	22.62	14,852,771	-0.27(-1.20%)
Jun 25, 2012	22.71	23.01	22.59	22.90	8,046,025	-0.11(-0.46%)
Jun 22, 2012	22.54	23.07	22.50	23.00	16,115,244	+0.47(+2.06%)
Jun 21, 2012	23.60	23.74	22.50	22.54	9,830,026	-1.08(-4.59%)
Jun 20, 2012	23.68	23.90	23.40	23.62	6,729,297	+0.05(+0.23%)
Jun 19, 2012	23.55	23.69	23.37	23.57	5,884,781	+0.09(+0.39%)
Jun 18, 2012	23.36	23.58	23.10	23.48	7,099,535	+0.04(+0.16%)
Jun 15, 2012	23.06	23.55	22.85	23.44	10,210,993	+0.49(+2.13%)
Jun 14, 2012	23.04	23.08	22.55	22.95	11,779,270	-0.07(-0.30%)
Jun 13, 2012	22.90	23.30	22.81	23.02	13,385,783	-0.06(-0.26%)
Jun 12, 2012	22.78	23.10	22.46	23.08	9,899,143	+0.47(+2.06%)
Jun 11, 2012	23.65	23.72	22.61	22.62	11,352,658	-0.52(-2.24%)
Jun 08, 2012	23.25	23.51	23.05	23.13	13,629,939	-0.75(-3.13%)
Jun 07, 2012	24.71	24.71	23.82	23.88	9,708,653	-0.58(-2.37%)
Jun 06, 2012	23.78	24.64	23.77	24.46	13,566,503	+0.71(+2.99%)
Jun 05, 2012	22.86	23.87	22.86	23.75	17,848,760	+0.95(+4.15%)
Jun 04, 2012	22.67	23.17	22.35	22.81	13,774,443	+0.35(+1.56%)

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.