Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.47	33.47	33.16	33.39	122,397	+0.18(+0.54%)
Aug 30, 2012	33.15	33.26	33.08	33.21	177,272	+0.07(+0.21%)
Aug 29, 2012	33.46	33.46	33.07	33.14	149,297	+0.16(+0.49%)
Aug 27, 2012	32.98	33.40	32.87	32.98	49,013	+0.03(+0.09%)
Aug 24, 2012	33.21	33.30	32.53	32.95	71,932	-0.08(-0.26%)
Aug 23, 2012	33.39	33.39	32.94	33.03	97,754	-0.19(-0.56%)
Aug 22, 2012	33.45	33.45	33.03	33.22	64,231	-0.11(-0.33%)
Aug 21, 2012	33.60	33.60	33.25	33.33	43,794	-0.11(-0.33%)
Aug 20, 2012	33.55	33.55	33.39	33.44	41,418	-0.16(-0.48%)
Aug 17, 2012	33.91	33.91	33.36	33.60	65,758	+0.15(+0.45%)
Aug 16, 2012	33.37	33.51	33.18	33.45	43,337	+0.17(+0.51%)
Aug 15, 2012	33.45	33.45	33.00	33.28	60,414	+0.12(+0.36%)
Aug 14, 2012	32.96	33.16	32.96	33.16	43,479	+0.18(+0.55%)
Aug 13, 2012	33.35	33.35	32.91	32.98	46,035	-0.13(-0.39%)
Aug 10, 2012	33.05	33.40	32.88	33.11	67,244	+0.15(+0.46%)
Aug 09, 2012	32.98	33.49	32.75	32.96	51,514	+0.08(+0.24%)
Aug 08, 2012	33.26	33.26	32.52	32.88	126,963	-0.28(-0.84%)
Aug 07, 2012	33.33	33.80	33.05	33.16	67,242	+0.09(+0.27%)
Aug 06, 2012	32.81	33.90	32.80	33.07	129,462	+0.17(+0.52%)
Aug 03, 2012	32.97	33.16	32.84	32.90	75,191	+0.16(+0.49%)
Aug 02, 2012	33.01	33.47	32.72	32.74	64,083	-0.41(-1.24%)
Aug 01, 2012	33.21	33.67	33.00	33.15	58,724	+0.19(+0.58%)
Jul 31, 2012	32.94	33.08	32.87	32.96	144,558	+0.00(+0.00%)
Jul 30, 2012	32.72	33.40	32.72	32.96	97,018	+0.08(+0.24%)
Jul 27, 2012	33.02	33.02	32.71	32.88	36,016	+0.16(+0.49%)
Jul 26, 2012	32.90	33.37	32.42	32.72	50,552	+0.38(+1.18%)
Jul 25, 2012	33.41	33.41	32.27	32.34	132,142	-0.32(-0.98%)
Jul 24, 2012	33.08	33.32	32.57	32.66	104,713	-0.30(-0.91%)
Jul 23, 2012	32.70	33.03	32.70	32.96	210,690	-0.25(-0.75%)
Jul 20, 2012	33.22	33.44	33.16	33.21	60,043	-0.03(-0.09%)
Jul 19, 2012	33.20	33.32	33.08	33.24	157,858	+0.16(+0.48%)
Jul 18, 2012	33.03	33.17	33.03	33.08	177,157	+0.02(+0.06%)
Jul 17, 2012	33.00	33.15	32.77	33.06	105,154	+0.25(+0.76%)
Jul 16, 2012	32.70	33.00	32.51	32.81	138,352	+0.28(+0.86%)
Jul 13, 2012	32.40	32.65	32.36	32.53	174,696	+0.29(+0.90%)
Jul 12, 2012	32.34	32.34	32.00	32.24	168,630	-0.43(-1.32%)
Jul 11, 2012	32.35	32.68	32.32	32.67	98,322	+0.29(+0.90%)
Jul 10, 2012	32.56	32.56	32.25	32.38	101,380	-0.03(-0.09%)
Jul 09, 2012	32.52	32.52	32.19	32.41	139,536	+0.07(+0.22%)
Jul 06, 2012	32.18	32.36	31.94	32.34	248,974	+0.08(+0.25%)
Jul 05, 2012	32.23	32.29	32.01	32.26	587,785	+0.03(+0.09%)
Jul 03, 2012	32.25	32.34	32.09	32.23	37,895	+0.03(+0.09%)
Jul 02, 2012	31.82	32.23	31.79	32.20	41,691	+0.41(+1.29%)
Jun 29, 2012	31.84	31.85	31.57	31.79	110,108	+0.53(+1.70%)
Jun 28, 2012	30.78	31.26	30.78	31.26	34,736	+0.18(+0.58%)
Jun 27, 2012	30.50	31.13	30.50	31.08	20,741	+0.61(+2.00%)
Jun 26, 2012	30.50	30.50	29.60	30.47	44,952	+0.11(+0.36%)
Jun 25, 2012	30.53	30.60	30.16	30.36	22,211	-0.33(-1.08%)
Jun 22, 2012	30.74	30.75	30.64	30.69	17,635	-0.04(-0.13%)
Jun 21, 2012	31.24	31.24	30.73	30.73	5,203	-0.53(-1.70%)
Jun 20, 2012	31.30	31.36	31.18	31.26	12,637	+0.11(+0.35%)
Jun 19, 2012	30.70	31.26	30.70	31.15	27,730	+0.56(+1.83%)
Jun 18, 2012	30.74	30.74	30.42	30.59	32,684	-0.09(-0.29%)
Jun 15, 2012	30.70	30.82	30.68	30.68	9,841	-0.10(-0.33%)
Jun 14, 2012	30.76	30.85	30.64	30.78	17,073	-0.07(-0.23%)
Jun 13, 2012	30.62	31.03	30.62	30.85	18,166	-0.02(-0.06%)
Jun 12, 2012	30.80	30.88	30.60	30.87	36,903	+0.07(+0.24%)
Jun 11, 2012	31.03	31.04	30.79	30.80	12,599	-0.01(-0.05%)
Jun 08, 2012	30.69	30.83	30.67	30.81	9,889	-0.05(-0.16%)
Jun 07, 2012	31.00	31.20	30.86	30.86	21,645	+0.02(+0.06%)
Jun 06, 2012	30.67	30.95	29.17	30.84	11,434	+0.41(+1.35%)
Jun 05, 2012	29.77	30.48	29.77	30.43	31,655	+0.49(+1.64%)
Jun 04, 2012	30.26	30.35	29.39	29.94	32,024	-0.42(-1.38%)

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.