Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.30	33.33	32.72	33.16	109,745	+0.08(+0.24%)
Aug 30, 2012	33.00	33.24	32.73	33.08	132,138	-0.10(-0.29%)
Aug 29, 2012	33.22	33.47	32.94	33.17	127,804	+0.06(+0.19%)
Aug 27, 2012	32.91	33.19	32.80	33.11	127,140	+0.27(+0.83%)
Aug 24, 2012	32.68	33.17	32.41	32.84	97,439	-0.02(-0.05%)
Aug 23, 2012	32.90	33.03	32.63	32.86	89,445	-0.13(-0.40%)
Aug 22, 2012	33.31	33.33	32.78	32.99	126,715	-0.26(-0.80%)
Aug 21, 2012	33.39	33.98	33.12	33.25	226,128	-0.14(-0.42%)
Aug 20, 2012	32.23	33.63	32.23	33.40	487,221	+1.17(+3.62%)
Aug 17, 2012	31.11	32.31	31.11	32.23	368,138	+1.10(+3.55%)
Aug 16, 2012	30.34	31.27	30.20	31.13	189,310	+0.76(+2.50%)
Aug 15, 2012	30.01	30.39	29.85	30.37	110,843	+0.44(+1.48%)
Aug 14, 2012	29.86	30.13	29.84	29.92	220,139	+0.11(+0.39%)
Aug 13, 2012	30.05	30.11	29.65	29.81	248,105	-0.23(-0.76%)
Aug 10, 2012	29.86	30.15	29.83	30.04	154,315	+0.01(+0.03%)
Aug 09, 2012	29.41	30.29	29.41	30.03	313,748	+0.58(+1.98%)
Aug 08, 2012	28.84	29.49	28.84	29.45	208,768	+0.43(+1.49%)
Aug 07, 2012	29.40	29.50	28.81	29.01	308,920	+0.32(+1.11%)
Aug 06, 2012	28.69	29.03	28.55	28.70	141,687	+0.01(+0.03%)
Aug 03, 2012	29.91	29.97	28.57	28.69	419,398	-0.95(-3.22%)
Aug 02, 2012	29.25	30.06	28.88	29.64	224,854	+0.09(+0.30%)
Aug 01, 2012	30.68	30.81	29.49	29.55	214,015	-0.89(-2.93%)
Jul 31, 2012	30.34	30.71	30.30	30.45	123,596	-0.02(-0.06%)
Jul 30, 2012	30.29	30.67	30.29	30.46	220,162	+0.30(+1.00%)
Jul 27, 2012	30.30	30.40	29.97	30.16	563,860	+0.14(+0.47%)
Jul 26, 2012	31.23	31.44	29.95	30.02	283,259	-0.83(-2.69%)
Jul 25, 2012	31.17	31.52	30.75	30.85	141,557	-0.10(-0.31%)
Jul 24, 2012	31.57	31.71	30.75	30.95	117,398	-0.64(-2.01%)
Jul 23, 2012	31.30	31.85	31.20	31.58	61,999	-0.30(-0.94%)
Jul 20, 2012	31.93	32.05	31.66	31.89	90,351	-0.28(-0.88%)
Jul 19, 2012	32.53	32.58	32.07	32.17	66,377	-0.16(-0.49%)
Jul 18, 2012	31.58	32.50	31.51	32.33	172,323	+0.64(+2.03%)
Jul 17, 2012	31.07	31.76	30.88	31.68	96,316	+0.72(+2.31%)
Jul 16, 2012	31.43	31.50	30.93	30.97	152,213	-0.58(-1.85%)
Jul 13, 2012	30.97	31.69	30.97	31.55	167,886	+0.60(+1.94%)
Jul 12, 2012	31.07	31.24	30.73	30.95	184,318	-0.40(-1.27%)
Jul 11, 2012	32.42	32.50	31.09	31.35	167,014	-1.02(-3.14%)
Jul 10, 2012	33.40	33.52	32.25	32.36	138,705	-0.81(-2.45%)
Jul 09, 2012	33.10	33.32	32.85	33.17	128,207	-0.04(-0.13%)
Jul 06, 2012	32.86	33.26	32.81	33.22	141,873	+0.01(+0.03%)
Jul 05, 2012	32.95	33.40	32.79	33.21	104,583	+0.12(+0.37%)
Jul 03, 2012	32.53	33.25	32.12	33.09	199,635	+0.49(+1.52%)
Jul 02, 2012	32.56	32.99	31.96	32.59	293,188	-0.42(-1.26%)
Jun 29, 2012	33.02	33.11	32.62	33.01	381,095	+0.71(+2.19%)
Jun 28, 2012	32.26	32.46	31.61	32.30	117,847	-0.23(-0.71%)
Jun 27, 2012	32.35	32.81	32.35	32.53	196,307	+0.21(+0.66%)
Jun 26, 2012	32.62	32.70	32.18	32.32	102,667	-0.26(-0.79%)
Jun 25, 2012	32.80	32.94	32.47	32.57	252,503	-0.66(-1.99%)
Jun 22, 2012	33.36	33.50	32.93	33.24	216,613	+0.04(+0.13%)
Jun 21, 2012	33.93	34.05	33.01	33.19	154,646	-0.81(-2.39%)
Jun 20, 2012	34.33	34.51	33.90	34.01	207,202	-0.46(-1.33%)
Jun 19, 2012	33.48	34.64	33.43	34.46	108,600	+1.04(+3.12%)
Jun 18, 2012	33.02	33.72	33.02	33.42	88,116	+0.18(+0.53%)
Jun 15, 2012	33.14	33.63	32.71	33.25	353,338	+0.11(+0.35%)
Jun 14, 2012	33.01	33.41	32.78	33.13	139,615	+0.17(+0.51%)
Jun 13, 2012	34.07	34.18	32.77	32.96	450,053	-1.18(-3.47%)
Jun 12, 2012	34.10	34.39	33.69	34.15	147,167	+0.19(+0.57%)
Jun 11, 2012	34.82	34.88	33.85	33.95	171,689	-0.54(-1.56%)
Jun 08, 2012	34.26	34.91	34.10	34.49	180,245	+0.14(+0.41%)
Jun 07, 2012	34.22	34.59	34.01	34.35	317,598	+0.49(+1.46%)
Jun 06, 2012	33.58	34.07	33.48	33.85	354,153	+0.46(+1.38%)
Jun 05, 2012	33.17	33.67	32.95	33.40	150,749	+0.11(+0.32%)
Jun 04, 2012	33.15	33.31	32.58	33.29	173,517	+0.48(+1.45%)

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.