Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.42	24.56	24.37	24.44	23,509,904	+0.11(+0.47%)
Aug 30, 2012	24.38	24.45	24.28	24.32	21,083,208	-0.14(-0.59%)
Aug 29, 2012	24.49	24.62	24.47	24.47	17,634,534	+0.04(+0.15%)
Aug 27, 2012	24.48	24.60	24.36	24.43	19,235,342	-0.01(-0.06%)
Aug 24, 2012	24.27	24.57	24.24	24.44	23,225,012	+0.09(+0.35%)
Aug 23, 2012	24.53	24.57	24.33	24.36	24,426,166	-0.19(-0.76%)
Aug 22, 2012	24.65	24.75	24.49	24.54	26,266,866	-0.14(-0.58%)
Aug 21, 2012	24.59	24.96	24.49	24.69	35,204,292	+0.22(+0.91%)
Aug 20, 2012	24.44	24.56	24.40	24.47	25,271,404	+0.03(+0.12%)
Aug 17, 2012	24.60	24.63	24.39	24.44	23,573,056	-0.07(-0.29%)
Aug 16, 2012	24.50	24.56	24.26	24.51	27,288,730	+0.11(+0.47%)
Aug 15, 2012	24.42	24.54	24.29	24.39	19,170,264	+0.01(+0.03%)
Aug 14, 2012	24.49	24.58	24.32	24.39	18,387,432	+0.00(+0.00%)
Aug 13, 2012	24.17	24.44	24.12	24.39	15,854,556	+0.09(+0.38%)
Aug 10, 2012	24.11	24.38	24.09	24.29	15,889,743	+0.01(+0.03%)
Aug 09, 2012	24.24	24.40	24.14	24.29	18,139,058	+0.00(+0.00%)
Aug 08, 2012	24.15	24.38	24.04	24.29	17,329,444	+0.06(+0.24%)
Aug 07, 2012	24.40	24.54	24.23	24.23	23,595,656	-0.03(-0.12%)
Aug 06, 2012	24.58	24.66	24.25	24.26	23,770,702	-0.24(-0.99%)
Aug 03, 2012	24.09	24.54	23.99	24.50	35,135,384	+0.71(+3.00%)
Aug 02, 2012	23.99	24.03	23.43	23.79	44,116,300	-0.40(-1.65%)
Aug 01, 2012	24.20	24.83	24.11	24.19	57,573,220	+0.06(+0.27%)
Jul 31, 2012	24.13	24.26	24.06	24.12	27,198,828	-0.11(-0.44%)
Jul 30, 2012	24.36	24.54	24.19	24.23	26,790,548	-0.13(-0.54%)
Jul 27, 2012	24.16	24.53	24.15	24.36	36,177,212	+0.26(+1.10%)
Jul 26, 2012	24.02	24.14	23.74	24.10	31,905,356	+0.44(+1.85%)
Jul 25, 2012	23.80	23.84	23.54	23.66	36,397,540	-0.05(-0.21%)
Jul 24, 2012	23.90	23.94	23.51	23.71	34,938,740	-0.15(-0.63%)
Jul 23, 2012	23.70	24.05	23.64	23.86	37,086,680	-0.26(-1.09%)
Jul 20, 2012	24.23	24.46	24.09	24.12	34,824,384	-0.24(-1.00%)
Jul 19, 2012	24.29	24.50	24.23	24.36	31,799,482	+0.14(+0.56%)
Jul 18, 2012	24.20	24.35	24.07	24.23	32,726,198	-0.11(-0.47%)
Jul 17, 2012	24.39	24.44	23.97	24.34	30,430,664	+0.07(+0.29%)
Jul 16, 2012	24.20	24.51	24.06	24.27	41,690,020	+0.08(+0.32%)
Jul 13, 2012	23.34	24.23	23.30	24.19	55,433,304	+0.76(+3.23%)
Jul 12, 2012	23.56	23.63	23.29	23.44	41,987,868	-0.30(-1.26%)
Jul 11, 2012	23.44	23.82	23.38	23.74	32,607,284	+0.21(+0.91%)
Jul 10, 2012	23.89	24.03	23.37	23.52	30,665,636	-0.21(-0.87%)
Jul 09, 2012	23.57	23.95	23.57	23.73	27,624,372	+0.15(+0.64%)
Jul 06, 2012	23.37	23.67	23.27	23.58	25,172,828	-0.06(-0.24%)
Jul 05, 2012	23.73	23.80	23.54	23.64	30,734,538	-0.25(-1.05%)
Jul 03, 2012	23.92	24.06	23.79	23.89	18,974,738	-0.05(-0.21%)
Jul 02, 2012	23.86	24.06	23.69	23.94	27,552,874	+0.08(+0.33%)
Jun 29, 2012	23.66	23.86	23.52	23.86	42,255,412	+0.68(+2.96%)
Jun 28, 2012	23.12	23.22	22.77	23.17	41,626,028	-0.18(-0.76%)
Jun 27, 2012	23.25	23.44	23.11	23.35	23,929,612	+0.29(+1.25%)
Jun 26, 2012	23.04	23.17	22.87	23.06	26,865,538	+0.07(+0.31%)
Jun 25, 2012	23.16	23.19	22.83	22.99	28,277,892	-0.42(-1.78%)
Jun 22, 2012	23.31	23.61	23.22	23.41	48,798,476	+0.34(+1.45%)
Jun 21, 2012	23.48	23.64	23.02	23.07	44,752,256	-0.34(-1.43%)
Jun 20, 2012	23.56	23.66	23.06	23.41	41,428,436	-0.11(-0.46%)
Jun 19, 2012	23.34	23.70	23.19	23.52	42,918,028	+0.36(+1.54%)
Jun 18, 2012	23.07	23.35	22.97	23.16	29,339,992	+0.01(+0.03%)
Jun 15, 2012	22.94	23.22	22.68	23.15	54,874,604	+0.30(+1.31%)
Jun 14, 2012	22.58	23.01	22.50	22.85	43,822,660	+0.32(+1.43%)
Jun 13, 2012	22.30	22.81	22.22	22.53	42,338,568	+0.20(+0.89%)
Jun 12, 2012	22.20	22.39	21.65	22.33	45,464,748	+0.22(+1.00%)
Jun 11, 2012	22.58	22.79	22.09	22.11	37,642,120	-0.31(-1.40%)
Jun 08, 2012	22.26	22.42	21.95	22.42	47,559,936	+0.18(+0.80%)
Jun 07, 2012	22.44	22.53	22.21	22.25	40,511,344	+0.15(+0.68%)
Jun 06, 2012	21.95	22.10	21.67	22.10	54,269,092	+0.32(+1.49%)
Jun 05, 2012	21.37	21.82	21.31	21.77	34,485,976	+0.33(+1.55%)
Jun 04, 2012	21.69	21.69	21.26	21.44	52,999,448	-0.08(-0.36%)

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.