Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	28.23	28.89	27.76	28.74	418,251	+0.84(+3.01%)
Aug 30, 2012	28.29	28.65	27.37	27.90	259,302	-0.67(-2.35%)
Aug 29, 2012	29.59	29.82	28.55	28.57	195,871	+0.43(+1.53%)
Aug 27, 2012	27.76	28.45	27.55	28.14	342,731	+0.53(+1.92%)
Aug 24, 2012	27.54	27.96	27.06	27.61	213,849	-0.12(-0.43%)
Aug 23, 2012	28.93	28.94	27.58	27.73	375,762	-1.21(-4.18%)
Aug 22, 2012	28.96	29.28	28.28	28.94	205,675	-0.15(-0.52%)
Aug 21, 2012	29.86	29.95	28.86	29.09	238,689	-0.62(-2.09%)
Aug 20, 2012	28.74	30.05	28.54	29.71	544,778	+0.96(+3.34%)
Aug 17, 2012	28.83	29.38	28.60	28.75	354,460	-0.12(-0.42%)
Aug 16, 2012	28.59	29.12	28.06	28.87	405,590	+0.19(+0.66%)
Aug 15, 2012	28.94	29.71	28.19	28.68	502,340	-0.27(-0.93%)
Aug 14, 2012	28.02	29.04	27.61	28.95	345,507	+1.27(+4.59%)
Aug 13, 2012	27.94	27.97	26.95	27.68	259,543	-0.33(-1.18%)
Aug 10, 2012	28.29	28.39	27.60	28.01	250,760	-0.47(-1.65%)
Aug 09, 2012	27.67	28.69	27.39	28.48	236,066	+0.91(+3.30%)
Aug 08, 2012	28.13	28.73	27.15	27.57	287,119	-0.72(-2.55%)
Aug 07, 2012	28.37	29.87	27.99	28.29	637,492	+0.16(+0.57%)
Aug 06, 2012	27.21	28.39	27.21	28.13	408,100	+1.06(+3.92%)
Aug 03, 2012	24.44	27.19	24.08	27.07	1,554,833	+0.29(+1.08%)
Aug 02, 2012	26.61	27.26	26.18	26.78	464,226	-0.44(-1.62%)
Aug 01, 2012	26.62	27.81	26.57	27.22	367,723	+0.82(+3.11%)
Jul 31, 2012	26.92	28.00	26.35	26.40	374,433	-0.50(-1.86%)
Jul 30, 2012	26.67	27.05	26.00	26.90	191,147	+0.20(+0.75%)
Jul 27, 2012	26.17	27.46	25.69	26.70	384,576	+0.70(+2.69%)
Jul 26, 2012	26.58	26.65	25.48	26.00	186,707	+0.02(+0.08%)
Jul 25, 2012	26.11	26.46	25.17	25.98	325,000	+0.06(+0.23%)
Jul 24, 2012	27.08	27.88	25.63	25.92	377,438	-1.11(-4.11%)
Jul 23, 2012	27.26	27.39	26.57	27.03	470,685	-1.17(-4.15%)
Jul 20, 2012	27.88	28.90	27.50	28.20	450,331	-0.11(-0.39%)
Jul 19, 2012	28.48	28.89	28.09	28.31	542,643	-0.09(-0.32%)
Jul 18, 2012	27.82	29.31	27.81	28.40	568,999	+0.83(+3.01%)
Jul 17, 2012	27.43	27.77	26.39	27.57	487,554	+0.23(+0.84%)
Jul 16, 2012	26.25	28.23	26.18	27.34	477,430	+0.95(+3.60%)
Jul 13, 2012	26.16	26.99	25.98	26.39	327,538	+0.37(+1.42%)
Jul 12, 2012	26.03	26.42	24.88	26.02	394,127	-0.50(-1.89%)
Jul 11, 2012	26.61	26.97	25.89	26.52	373,223	+0.07(+0.26%)
Jul 10, 2012	27.45	27.83	26.18	26.45	471,383	-0.85(-3.11%)
Jul 09, 2012	26.41	27.77	26.32	27.30	542,188	+0.71(+2.67%)
Jul 06, 2012	26.87	27.38	26.00	26.59	434,635	-0.73(-2.67%)
Jul 05, 2012	28.44	28.75	27.00	27.32	551,779	-1.26(-4.41%)
Jul 03, 2012	25.93	28.96	25.93	28.58	565,619	+2.79(+10.82%)
Jul 02, 2012	25.54	26.04	24.84	25.79	522,081	+0.25(+0.98%)
Jun 29, 2012	25.20	25.95	24.66	25.54	573,737	+1.14(+4.67%)
Jun 28, 2012	24.13	24.97	23.57	24.40	439,166	+0.02(+0.08%)
Jun 27, 2012	23.37	24.45	23.35	24.38	562,679	+1.02(+4.37%)
Jun 26, 2012	23.00	23.60	22.71	23.36	691,676	+0.41(+1.79%)
Jun 25, 2012	23.66	23.97	22.63	22.95	443,422	-1.22(-5.05%)
Jun 22, 2012	22.88	24.23	22.76	24.17	1,718,585	+1.59(+7.04%)
Jun 21, 2012	24.62	24.71	22.36	22.58	933,955	-1.99(-8.10%)
Jun 20, 2012	24.97	25.43	24.31	24.57	785,924	-0.45(-1.80%)
Jun 19, 2012	24.29	25.40	24.23	25.02	570,355	+0.99(+4.12%)
Jun 18, 2012	24.33	24.71	23.88	24.03	610,112	-0.47(-1.92%)
Jun 15, 2012	24.37	24.78	24.11	24.50	648,543	+0.09(+0.37%)
Jun 14, 2012	24.10	25.13	23.69	24.41	510,972	+0.42(+1.75%)
Jun 13, 2012	25.86	26.18	23.90	23.99	566,027	-2.01(-7.73%)
Jun 12, 2012	26.14	26.45	24.97	26.00	462,989	+0.11(+0.42%)
Jun 11, 2012	27.12	27.63	25.82	25.89	481,147	-0.76(-2.85%)
Jun 08, 2012	27.31	27.54	26.11	26.65	321,287	-0.85(-3.09%)
Jun 07, 2012	28.79	29.81	27.34	27.50	420,243	-0.72(-2.55%)
Jun 06, 2012	27.12	28.65	26.88	28.22	687,654	+1.30(+4.83%)
Jun 05, 2012	25.58	26.93	25.58	26.92	471,361	+1.11(+4.30%)
Jun 04, 2012	25.71	26.17	24.91	25.81	588,425	+0.15(+0.58%)

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.