Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.91	26.03	25.73	25.90	29,904,648	+0.18(+0.70%)
Aug 30, 2012	25.89	26.06	25.72	25.72	24,606,064	-0.22(-0.85%)
Aug 29, 2012	26.35	26.35	25.89	25.94	33,836,888	-0.49(-1.86%)
Aug 27, 2012	26.71	26.71	26.40	26.44	13,845,806	-0.21(-0.78%)
Aug 24, 2012	26.37	26.70	26.37	26.64	13,453,550	+0.25(+0.94%)
Aug 23, 2012	26.88	26.90	26.33	26.39	21,619,418	-0.46(-1.70%)
Aug 22, 2012	27.11	27.18	26.80	26.85	19,462,124	-0.34(-1.25%)
Aug 21, 2012	27.29	27.49	27.17	27.19	12,025,905	-0.15(-0.53%)
Aug 20, 2012	27.38	27.42	27.19	27.34	13,300,509	-0.04(-0.15%)
Aug 17, 2012	27.47	27.52	27.20	27.38	15,219,787	-0.01(-0.05%)
Aug 16, 2012	27.29	27.45	27.23	27.39	12,740,791	+0.14(+0.51%)
Aug 15, 2012	27.30	27.39	27.17	27.25	11,106,819	-0.02(-0.08%)
Aug 14, 2012	27.43	27.47	27.18	27.27	15,653,201	+0.06(+0.20%)
Aug 13, 2012	27.23	27.28	27.05	27.22	12,847,581	-0.07(-0.24%)
Aug 10, 2012	27.41	27.43	27.22	27.28	117,177,200	-0.16(-0.57%)
Aug 09, 2012	27.52	27.63	27.30	27.44	13,837,075	-0.11(-0.40%)
Aug 08, 2012	27.60	27.70	27.48	27.55	12,691,755	-0.07(-0.26%)
Aug 07, 2012	27.99	28.04	27.62	27.62	18,456,558	-0.30(-1.08%)
Aug 06, 2012	28.05	28.14	27.92	27.93	13,253,612	-0.07(-0.24%)
Aug 03, 2012	27.77	28.05	27.71	27.99	17,086,822	+0.37(+1.35%)
Aug 02, 2012	27.96	28.05	27.54	27.62	19,337,816	-0.44(-1.56%)
Aug 01, 2012	28.04	28.14	27.91	28.05	18,705,776	+0.07(+0.26%)
Jul 31, 2012	27.95	28.16	27.84	27.98	23,583,790	-0.11(-0.39%)
Jul 30, 2012	27.62	28.11	27.55	28.09	23,026,434	+0.38(+1.39%)
Jul 27, 2012	27.37	27.79	27.32	27.71	25,736,902	+0.40(+1.47%)
Jul 26, 2012	26.91	27.33	26.91	27.31	20,380,596	+0.63(+2.38%)
Jul 25, 2012	26.65	26.74	26.57	26.67	13,024,130	+0.12(+0.47%)
Jul 24, 2012	26.63	26.65	26.35	26.55	15,082,080	-0.08(-0.29%)
Jul 23, 2012	26.51	26.66	26.45	26.62	15,382,087	-0.05(-0.19%)
Jul 20, 2012	26.76	26.79	26.59	26.67	23,733,582	-0.18(-0.67%)
Jul 19, 2012	26.84	26.87	26.49	26.86	26,061,368	+0.04(+0.14%)
Jul 18, 2012	26.89	26.90	26.60	26.82	20,000,300	-0.09(-0.32%)
Jul 17, 2012	27.03	27.24	26.58	26.90	30,623,794	+0.42(+1.58%)
Jul 16, 2012	26.70	26.80	26.39	26.48	25,375,984	-0.28(-1.04%)
Jul 13, 2012	26.54	26.87	26.44	26.76	19,060,920	+0.22(+0.83%)
Jul 12, 2012	26.67	26.76	26.50	26.54	27,583,374	-0.28(-1.06%)
Jul 11, 2012	26.98	26.99	26.72	26.82	19,702,854	-0.18(-0.67%)
Jul 10, 2012	27.19	27.20	26.95	27.00	16,723,444	+0.00(+0.00%)
Jul 09, 2012	27.03	27.08	26.91	27.00	12,439,520	-0.06(-0.22%)
Jul 06, 2012	27.02	27.11	26.96	27.06	14,491,092	-0.10(-0.38%)
Jul 05, 2012	27.36	27.41	27.08	27.17	15,227,460	-0.25(-0.90%)
Jul 03, 2012	27.32	27.48	27.26	27.41	10,602,715	+0.08(+0.30%)
Jul 02, 2012	27.05	27.36	27.01	27.33	19,278,554	+0.25(+0.93%)
Jun 29, 2012	26.71	27.08	26.69	27.08	26,632,546	+0.56(+2.12%)
Jun 28, 2012	26.35	26.55	26.21	26.52	15,725,288	+0.08(+0.30%)
Jun 27, 2012	26.06	26.48	26.06	26.44	19,699,932	+0.44(+1.68%)
Jun 26, 2012	25.97	26.10	25.69	26.00	17,123,296	+0.11(+0.41%)
Jun 25, 2012	25.78	25.92	25.68	25.89	14,024,561	-0.06(-0.23%)
Jun 22, 2012	25.95	26.08	25.92	25.95	22,045,318	+0.09(+0.36%)
Jun 21, 2012	26.25	26.31	25.84	25.86	18,487,024	-0.31(-1.18%)
Jun 20, 2012	26.21	26.23	25.92	26.17	21,234,698	-0.06(-0.24%)
Jun 19, 2012	26.31	26.40	26.20	26.23	16,048,994	-0.08(-0.32%)
Jun 18, 2012	26.30	26.46	26.24	26.31	15,099,106	-0.04(-0.14%)
Jun 15, 2012	26.36	26.39	26.12	26.35	28,531,940	+0.12(+0.46%)
Jun 14, 2012	25.90	26.32	25.87	26.23	20,135,208	+0.36(+1.41%)
Jun 13, 2012	25.84	26.02	25.79	25.86	13,537,788	+0.00(+0.00%)
Jun 12, 2012	25.79	25.88	25.57	25.86	17,315,436	+0.19(+0.72%)
Jun 11, 2012	26.04	26.06	25.67	25.68	15,492,061	-0.20(-0.77%)
Jun 08, 2012	25.51	25.92	25.50	25.88	16,856,648	+0.33(+1.29%)
Jun 07, 2012	25.79	25.82	25.52	25.55	20,850,394	-0.11(-0.44%)
Jun 06, 2012	25.24	25.66	25.21	25.66	18,166,284	+0.47(+1.87%)
Jun 05, 2012	25.22	25.33	25.13	25.19	17,844,644	-0.14(-0.54%)
Jun 04, 2012	25.12	25.36	24.96	25.33	19,475,776	+0.19(+0.75%)

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.