Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.15	33.20	32.65	32.68	632,816	-0.22(-0.68%)
Aug 30, 2012	32.81	32.99	32.67	32.90	104,064	-0.13(-0.40%)
Aug 29, 2012	33.05	33.14	32.80	33.04	98,454	-0.01(-0.03%)
Aug 27, 2012	33.31	33.39	32.93	33.05	157,261	-0.23(-0.70%)
Aug 24, 2012	33.21	33.59	33.06	33.28	123,535	-0.04(-0.13%)
Aug 23, 2012	33.59	33.62	33.13	33.32	257,039	-0.37(-1.11%)
Aug 22, 2012	33.89	34.04	33.56	33.70	482,157	-0.22(-0.66%)
Aug 21, 2012	33.91	34.23	33.88	33.92	289,315	+0.07(+0.21%)
Aug 20, 2012	34.46	34.55	33.74	33.85	185,938	-0.67(-1.94%)
Aug 17, 2012	34.23	34.58	34.06	34.52	215,598	+0.18(+0.52%)
Aug 16, 2012	33.12	34.41	32.88	34.34	254,000	+1.20(+3.63%)
Aug 15, 2012	32.25	33.38	32.25	33.14	317,186	+0.72(+2.22%)
Aug 14, 2012	32.80	33.07	32.31	32.42	194,844	-0.24(-0.74%)
Aug 13, 2012	33.34	33.34	32.42	32.66	244,410	-0.66(-1.97%)
Aug 10, 2012	33.23	33.39	32.98	33.31	237,006	+0.05(+0.16%)
Aug 09, 2012	33.45	33.75	33.11	33.26	235,550	-0.24(-0.72%)
Aug 08, 2012	33.71	33.87	33.30	33.50	239,749	-0.43(-1.26%)
Aug 07, 2012	32.98	33.95	32.87	33.93	245,321	+1.18(+3.61%)
Aug 06, 2012	33.14	33.19	32.42	32.74	249,698	-0.52(-1.55%)
Aug 03, 2012	31.90	33.37	31.35	33.26	360,003	+1.69(+5.35%)
Aug 02, 2012	30.42	31.78	30.38	31.57	498,651	+0.92(+2.99%)
Aug 01, 2012	29.87	31.76	29.50	30.66	486,744	+0.75(+2.50%)
Jul 31, 2012	29.59	30.20	29.54	29.91	185,645	+0.28(+0.93%)
Jul 30, 2012	29.97	30.30	29.53	29.63	68,666	-0.28(-0.92%)
Jul 27, 2012	28.90	30.10	28.76	29.91	129,896	+1.17(+4.08%)
Jul 26, 2012	28.84	29.05	28.24	28.74	139,399	+0.23(+0.81%)
Jul 25, 2012	28.66	28.89	28.25	28.50	92,322	+0.04(+0.13%)
Jul 24, 2012	28.68	28.68	28.34	28.47	120,106	-0.20(-0.68%)
Jul 23, 2012	28.62	28.94	28.45	28.66	109,114	-0.52(-1.80%)
Jul 20, 2012	29.19	29.32	28.89	29.19	136,808	-0.25(-0.85%)
Jul 19, 2012	29.41	29.67	29.15	29.44	120,524	+0.12(+0.39%)
Jul 18, 2012	28.94	29.63	28.82	29.32	91,742	+0.35(+1.20%)
Jul 17, 2012	29.00	29.14	28.60	28.98	104,216	+0.10(+0.34%)
Jul 16, 2012	28.87	29.15	28.32	28.88	149,469	+0.02(+0.06%)
Jul 13, 2012	28.05	28.90	27.99	28.86	111,988	+0.91(+3.24%)
Jul 12, 2012	27.81	28.17	27.45	27.95	163,495	-0.15(-0.54%)
Jul 11, 2012	28.56	28.56	27.93	28.10	117,906	-0.43(-1.50%)
Jul 10, 2012	29.49	29.68	28.42	28.53	189,236	-0.86(-2.93%)
Jul 09, 2012	29.63	29.86	29.16	29.39	304,422	-0.29(-0.99%)
Jul 06, 2012	30.23	30.40	29.65	29.69	130,707	-0.89(-2.91%)
Jul 05, 2012	30.11	30.60	30.07	30.58	143,753	+0.36(+1.18%)
Jul 03, 2012	29.46	30.22	29.38	30.22	119,513	+0.72(+2.44%)
Jul 02, 2012	29.86	30.10	28.98	29.50	299,056	-0.14(-0.48%)
Jun 29, 2012	29.29	29.81	29.18	29.64	121,042	+0.92(+3.22%)
Jun 28, 2012	28.82	29.20	28.14	28.72	211,656	-0.28(-0.98%)
Jun 27, 2012	28.68	29.12	28.68	29.00	228,426	+0.30(+1.05%)
Jun 26, 2012	28.65	28.89	28.58	28.70	221,243	+0.03(+0.09%)
Jun 25, 2012	28.82	28.98	28.62	28.67	190,892	-0.64(-2.18%)
Jun 22, 2012	29.29	29.39	29.00	29.31	362,925	+0.10(+0.33%)
Jun 21, 2012	29.71	30.18	29.08	29.22	260,105	-0.61(-2.06%)
Jun 20, 2012	30.23	30.29	29.78	29.83	221,382	-0.43(-1.41%)
Jun 19, 2012	29.42	30.40	29.33	30.26	329,044	+1.09(+3.75%)
Jun 18, 2012	28.44	29.22	28.44	29.16	264,495	+0.59(+2.05%)
Jun 15, 2012	28.45	28.72	28.28	28.58	673,786	+0.12(+0.41%)
Jun 14, 2012	28.45	28.88	28.23	28.46	338,841	+0.00(+0.00%)
Jun 13, 2012	28.92	28.92	28.38	28.46	347,633	-0.44(-1.51%)
Jun 12, 2012	28.79	28.96	28.59	28.90	430,453	+0.20(+0.71%)
Jun 11, 2012	29.94	30.23	28.68	28.69	377,736	-1.01(-3.41%)
Jun 08, 2012	29.19	29.78	29.04	29.70	241,816	+0.40(+1.36%)
Jun 07, 2012	29.66	29.94	29.27	29.30	417,531	+0.01(+0.03%)
Jun 06, 2012	28.83	29.42	28.83	29.30	317,219	+0.76(+2.65%)
Jun 05, 2012	28.23	28.71	28.11	28.54	297,425	+0.20(+0.72%)
Jun 04, 2012	28.63	28.91	28.10	28.34	307,897	-0.23(-0.81%)

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.