Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	29.13	29.26	28.39	29.03	1,513,673	+0.02(+0.07%)
Aug 30, 2012	28.93	29.09	28.92	29.01	1,113,926	-0.10(-0.35%)
Aug 29, 2012	29.19	29.27	29.01	29.11	1,011,061	+0.06(+0.20%)
Aug 27, 2012	29.06	29.15	28.93	29.05	808,194	-0.03(-0.10%)
Aug 24, 2012	28.87	29.14	28.82	29.08	1,099,955	+0.19(+0.67%)
Aug 23, 2012	28.93	28.99	28.68	28.89	1,235,577	-0.17(-0.60%)
Aug 22, 2012	29.05	29.21	28.96	29.06	1,241,868	-0.10(-0.36%)
Aug 21, 2012	29.56	29.64	29.10	29.17	1,231,691	-0.26(-0.88%)
Aug 20, 2012	29.30	29.48	29.28	29.43	1,106,417	+0.10(+0.34%)
Aug 17, 2012	29.04	29.42	29.02	29.33	1,897,317	+0.32(+1.10%)
Aug 16, 2012	29.05	29.21	28.98	29.01	1,324,026	+0.02(+0.05%)
Aug 15, 2012	28.85	29.07	28.75	28.99	1,127,357	+0.16(+0.57%)
Aug 14, 2012	28.88	28.97	28.78	28.83	1,000,401	+0.10(+0.33%)
Aug 13, 2012	28.58	28.78	28.50	28.73	1,057,564	+0.02(+0.07%)
Aug 10, 2012	28.42	28.78	28.42	28.71	1,039,910	+0.19(+0.66%)
Aug 09, 2012	28.34	28.64	28.30	28.53	1,854,885	+0.22(+0.76%)
Aug 08, 2012	28.22	28.67	28.18	28.31	2,568,796	-0.02(-0.07%)
Aug 07, 2012	28.31	28.53	28.18	28.33	1,227,847	+0.29(+1.04%)
Aug 06, 2012	28.19	28.30	28.01	28.04	736,598	-0.13(-0.45%)
Aug 03, 2012	27.87	28.40	27.84	28.16	1,511,005	+0.74(+2.69%)
Aug 02, 2012	27.33	27.63	27.03	27.43	2,381,717	-0.05(-0.18%)
Aug 01, 2012	28.10	28.14	27.40	27.48	1,678,771	-0.45(-1.62%)
Jul 31, 2012	27.95	28.28	27.86	27.93	1,815,894	+0.03(+0.13%)
Jul 30, 2012	27.88	27.98	27.75	27.89	1,414,232	-0.00(-0.01%)
Jul 27, 2012	28.14	28.14	27.84	27.90	2,139,692	+0.04(+0.15%)
Jul 26, 2012	27.62	28.04	27.50	27.86	2,340,802	+0.74(+2.71%)
Jul 25, 2012	27.24	27.45	26.81	27.12	1,680,808	+0.01(+0.05%)
Jul 24, 2012	27.11	27.52	26.80	27.11	1,631,520	+0.03(+0.09%)
Jul 23, 2012	27.05	27.17	26.85	27.08	1,252,871	-0.46(-1.68%)
Jul 20, 2012	27.75	27.82	27.44	27.55	1,274,975	-0.40(-1.42%)
Jul 19, 2012	27.62	28.09	27.61	27.94	1,648,799	+0.36(+1.32%)
Jul 18, 2012	27.44	27.63	27.36	27.58	1,525,609	+0.16(+0.57%)
Jul 17, 2012	27.19	27.50	27.08	27.42	1,619,092	+0.37(+1.37%)
Jul 16, 2012	27.07	27.18	27.02	27.05	1,148,253	-0.07(-0.26%)
Jul 13, 2012	26.81	27.26	26.81	27.12	1,110,576	+0.29(+1.09%)
Jul 12, 2012	26.84	26.88	26.63	26.83	1,789,987	-0.12(-0.45%)
Jul 11, 2012	26.67	27.16	26.64	26.95	2,700,299	+0.34(+1.26%)
Jul 10, 2012	26.80	26.91	26.46	26.61	1,789,895	-0.08(-0.30%)
Jul 09, 2012	26.59	26.74	26.44	26.69	1,730,216	-0.12(-0.45%)
Jul 06, 2012	26.63	26.92	26.63	26.81	1,415,727	+0.02(+0.07%)
Jul 05, 2012	27.28	27.29	26.79	26.79	2,805,034	-0.29(-1.05%)
Jul 03, 2012	27.20	27.41	26.85	27.08	1,835,790	+0.28(+1.03%)
Jul 02, 2012	26.88	26.88	26.52	26.80	1,438,840	+0.05(+0.18%)
Jun 29, 2012	27.28	27.29	26.63	26.76	2,430,040	+0.34(+1.27%)
Jun 28, 2012	26.18	26.50	25.87	26.42	1,786,754	-0.05(-0.20%)
Jun 27, 2012	26.54	26.58	26.27	26.47	1,314,619	+0.05(+0.20%)
Jun 26, 2012	26.31	26.65	26.18	26.42	1,432,918	+0.16(+0.60%)
Jun 25, 2012	26.35	26.43	26.15	26.26	1,630,946	-0.30(-1.15%)
Jun 22, 2012	26.41	26.64	26.06	26.57	2,412,827	+0.11(+0.43%)
Jun 21, 2012	26.97	27.15	26.39	26.45	2,033,841	-0.58(-2.14%)
Jun 20, 2012	26.93	27.19	26.75	27.03	2,868,617	+0.14(+0.53%)
Jun 19, 2012	26.53	27.00	26.48	26.89	2,472,589	+0.51(+1.95%)
Jun 18, 2012	25.63	26.44	25.60	26.37	1,544,092	+0.59(+2.27%)
Jun 15, 2012	25.53	25.99	25.53	25.79	2,175,542	+0.16(+0.63%)
Jun 14, 2012	25.81	25.83	25.39	25.62	2,251,781	-0.11(-0.42%)
Jun 13, 2012	25.69	26.05	25.60	25.73	1,892,580	-0.12(-0.47%)
Jun 12, 2012	25.87	26.00	25.55	25.85	1,994,922	+0.18(+0.69%)
Jun 11, 2012	26.12	26.18	25.66	25.68	1,475,019	-0.16(-0.63%)
Jun 08, 2012	25.81	25.94	25.67	25.84	2,174,912	-0.09(-0.34%)
Jun 07, 2012	26.08	26.26	25.87	25.93	2,897,394	+0.22(+0.84%)
Jun 06, 2012	25.36	25.92	25.36	25.71	3,281,553	+0.60(+2.41%)
Jun 05, 2012	24.89	25.20	24.85	25.11	1,801,726	+0.13(+0.52%)
Jun 04, 2012	25.05	25.12	24.59	24.98	2,503,550	-0.05(-0.21%)

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.