Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	23.28	23.28	22.92	23.18	1,240,597	+0.05(+0.23%)
Aug 30, 2012	23.18	23.21	22.90	23.13	1,391,719	-0.05(-0.20%)
Aug 29, 2012	23.75	23.76	23.17	23.18	1,367,978	-0.16(-0.69%)
Aug 27, 2012	23.13	23.51	23.06	23.34	2,511,522	+0.27(+1.19%)
Aug 24, 2012	23.03	23.60	22.79	23.06	4,973,456	-0.37(-1.56%)
Aug 23, 2012	24.33	24.68	22.34	23.43	21,082,568	-6.15(-20.80%)
Aug 22, 2012	29.36	29.88	29.16	29.58	1,635,000	+0.08(+0.28%)
Aug 21, 2012	29.61	29.82	29.42	29.50	883,691	-0.02(-0.05%)
Aug 20, 2012	29.22	29.58	29.01	29.51	1,564,864	+0.21(+0.73%)
Aug 17, 2012	29.35	29.55	29.21	29.30	811,730	+0.03(+0.10%)
Aug 16, 2012	29.01	29.35	28.94	29.27	1,004,819	+0.23(+0.79%)
Aug 15, 2012	29.00	29.30	28.99	29.04	813,135	+0.02(+0.05%)
Aug 14, 2012	29.07	29.32	29.01	29.03	932,521	+0.07(+0.24%)
Aug 13, 2012	29.10	29.14	28.63	28.96	2,000,985	-0.32(-1.09%)
Aug 10, 2012	30.47	30.50	29.14	29.28	4,076,191	-2.19(-6.95%)
Aug 09, 2012	31.81	31.81	31.32	31.46	632,942	-0.31(-0.98%)
Aug 08, 2012	31.72	31.88	31.40	31.78	600,245	+0.05(+0.14%)
Aug 07, 2012	31.99	32.19	31.68	31.73	1,858,010	-0.21(-0.67%)
Aug 06, 2012	31.75	32.10	31.57	31.94	1,241,248	+0.33(+1.04%)
Aug 03, 2012	31.11	31.63	31.04	31.62	1,111,406	+0.91(+2.98%)
Aug 02, 2012	30.66	31.21	30.65	30.70	1,244,319	-0.16(-0.52%)
Aug 01, 2012	30.96	31.05	30.61	30.86	802,570	+0.01(+0.02%)
Jul 31, 2012	31.01	31.22	30.73	30.85	909,747	-0.29(-0.93%)
Jul 30, 2012	31.23	31.45	30.85	31.14	983,448	-0.09(-0.29%)
Jul 27, 2012	30.46	31.46	30.44	31.24	1,151,102	+1.01(+3.35%)
Jul 26, 2012	29.73	30.38	29.33	30.22	1,162,981	+0.76(+2.59%)
Jul 25, 2012	29.65	29.81	29.25	29.46	995,242	-0.19(-0.64%)
Jul 24, 2012	29.84	29.84	29.33	29.65	1,242,084	-0.09(-0.31%)
Jul 23, 2012	29.42	29.89	29.27	29.74	882,160	-0.07(-0.23%)
Jul 20, 2012	29.83	30.12	29.55	29.81	793,605	-0.02(-0.05%)
Jul 19, 2012	29.81	29.99	29.54	29.83	693,295	+0.15(+0.51%)
Jul 18, 2012	29.39	29.99	29.39	29.67	1,021,414	+0.12(+0.41%)
Jul 17, 2012	29.51	29.67	29.24	29.55	994,323	+0.13(+0.44%)
Jul 16, 2012	29.62	29.71	29.25	29.42	797,332	-0.30(-1.02%)
Jul 13, 2012	29.89	30.03	29.50	29.73	1,175,527	-0.07(-0.23%)
Jul 12, 2012	29.75	29.89	28.99	29.80	2,671,375	-0.07(-0.23%)
Jul 11, 2012	30.81	30.81	29.62	29.86	1,900,513	-0.86(-2.80%)
Jul 10, 2012	30.92	30.98	30.58	30.73	1,314,473	+0.08(+0.25%)
Jul 09, 2012	30.92	31.03	30.28	30.65	1,115,979	-0.33(-1.06%)
Jul 06, 2012	30.82	31.11	30.76	30.98	910,624	-0.02(-0.07%)
Jul 05, 2012	30.92	31.08	30.59	31.00	1,453,555	+0.06(+0.20%)
Jul 03, 2012	31.19	31.19	30.85	30.94	742,186	-0.20(-0.64%)
Jul 02, 2012	31.07	31.49	31.03	31.14	1,681,352	+0.07(+0.22%)
Jun 29, 2012	31.08	31.55	30.92	31.07	2,822,641	+0.51(+1.67%)
Jun 28, 2012	29.96	30.69	29.83	30.56	2,130,904	+0.14(+0.45%)
Jun 27, 2012	30.45	30.58	30.13	30.42	1,319,209	-0.01(-0.02%)
Jun 26, 2012	29.53	30.61	29.49	30.43	1,401,679	+0.98(+3.34%)
Jun 25, 2012	29.32	29.56	29.11	29.45	987,943	-0.24(-0.82%)
Jun 22, 2012	29.47	29.73	29.32	29.69	1,578,326	+0.29(+0.98%)
Jun 21, 2012	30.02	30.20	29.22	29.40	1,279,542	-0.70(-2.33%)
Jun 20, 2012	29.90	30.25	29.77	30.10	1,085,041	+0.29(+0.97%)
Jun 19, 2012	29.26	29.96	29.10	29.81	1,134,967	+0.78(+2.68%)
Jun 18, 2012	28.84	29.25	28.77	29.03	1,436,673	+0.11(+0.40%)
Jun 15, 2012	28.84	28.97	28.75	28.92	1,795,292	+0.18(+0.61%)
Jun 14, 2012	28.80	29.06	28.61	28.74	1,848,945	+0.14(+0.48%)
Jun 13, 2012	29.03	29.27	28.53	28.61	1,216,993	-0.51(-1.75%)
Jun 12, 2012	28.94	29.19	28.75	29.12	927,673	+0.30(+1.06%)
Jun 11, 2012	29.53	29.54	28.78	28.81	1,085,847	-0.56(-1.92%)
Jun 08, 2012	28.71	29.53	28.71	29.38	843,436	+0.61(+2.12%)
Jun 07, 2012	29.30	29.32	28.74	28.77	1,157,861	-0.31(-1.07%)
Jun 06, 2012	28.92	29.29	28.84	29.08	1,529,193	+0.31(+1.09%)
Jun 05, 2012	28.26	28.93	28.09	28.77	1,796,895	+0.50(+1.75%)
Jun 04, 2012	27.94	28.33	27.59	28.27	1,680,332	+0.46(+1.64%)

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.