Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	31.70	31.76	31.64	31.76	2,291	-0.06(-0.18%)
Aug 30, 2012	31.72	31.81	31.71	31.81	981	+0.10(+0.33%)
Aug 29, 2012	31.76	31.76	31.71	31.71	1,648	-0.01(-0.04%)
Aug 27, 2012	31.63	31.87	31.63	31.72	9,661	-0.02(-0.07%)
Aug 24, 2012	31.79	31.92	31.75	31.75	4,690	-0.18(-0.55%)
Aug 23, 2012	31.93	31.95	31.87	31.92	3,898	+0.02(+0.05%)
Aug 22, 2012	32.01	32.01	31.83	31.91	6,502	+0.04(+0.12%)
Aug 21, 2012	31.89	31.89	31.85	31.87	25,731	-0.11(-0.35%)
Aug 20, 2012	32.04	32.04	31.94	31.98	4,628	-0.08(-0.26%)
Aug 17, 2012	31.89	32.07	31.89	32.07	2,918	+0.03(+0.09%)
Aug 16, 2012	32.17	32.17	32.04	32.04	1,375	-0.09(-0.29%)
Aug 15, 2012	32.00	32.13	31.94	32.13	10,019	+0.19(+0.59%)
Aug 14, 2012	31.98	31.99	31.89	31.94	55,699	-0.10(-0.32%)
Aug 13, 2012	32.17	32.17	31.88	32.05	8,142	-0.01(-0.02%)
Aug 10, 2012	32.01	32.07	32.01	32.05	1,742	+0.06(+0.20%)
Aug 09, 2012	32.05	32.05	31.99	31.99	3,956	-0.03(-0.09%)
Aug 08, 2012	31.96	32.04	31.96	32.02	9,241	-0.04(-0.12%)
Aug 07, 2012	31.94	32.07	31.91	32.06	26,352	+0.11(+0.35%)
Aug 06, 2012	31.94	31.95	31.88	31.94	18,843	-0.03(-0.09%)
Aug 03, 2012	31.93	31.99	31.93	31.97	3,240	-0.27(-0.84%)
Aug 02, 2012	32.09	32.24	32.07	32.24	45,013	+0.21(+0.64%)
Aug 01, 2012	32.11	32.11	31.96	32.04	33,817	-0.07(-0.20%)
Jul 31, 2012	32.07	32.10	32.04	32.10	7,674	+0.02(+0.06%)
Jul 30, 2012	32.01	32.13	32.01	32.09	7,093	+0.00(+0.00%)
Jul 27, 2012	32.19	32.19	32.06	32.09	4,756	-0.17(-0.52%)
Jul 26, 2012	32.42	32.42	32.24	32.25	107,932	-0.32(-0.98%)
Jul 25, 2012	32.59	32.59	32.54	32.57	7,973	+0.07(+0.20%)
Jul 24, 2012	32.39	32.58	32.39	32.51	63,185	+0.18(+0.55%)
Jul 23, 2012	32.47	32.55	32.33	32.33	11,168	+0.06(+0.17%)
Jul 20, 2012	32.28	32.29	32.27	32.27	532	+0.15(+0.47%)
Jul 19, 2012	32.19	32.19	32.10	32.12	6,587	-0.10(-0.32%)
Jul 18, 2012	32.38	32.38	32.23	32.23	12,724	-0.17(-0.52%)
Jul 17, 2012	32.47	32.49	32.39	32.39	532	-0.15(-0.46%)
Jul 16, 2012	32.48	32.54	32.43	32.54	7,981	+0.13(+0.41%)
Jul 13, 2012	32.44	32.46	32.39	32.41	30,536	-0.08(-0.23%)
Jul 12, 2012	32.54	32.63	32.49	32.49	7,114	+0.08(+0.23%)
Jul 11, 2012	32.50	32.58	32.41	32.41	3,091	-0.18(-0.55%)
Jul 10, 2012	32.36	32.60	32.36	32.59	6,843	+0.15(+0.46%)
Jul 09, 2012	32.44	32.48	32.42	32.44	5,909	-0.02(-0.06%)
Jul 06, 2012	32.48	32.49	32.44	32.46	2,092	+0.11(+0.35%)
Jul 05, 2012	32.47	32.57	32.34	32.35	1,785	-0.07(-0.23%)
Jul 03, 2012	32.51	32.53	32.40	32.42	1,873	-0.23(-0.72%)
Jul 02, 2012	32.38	32.72	30.90	32.66	14,811	+0.10(+0.32%)
Jun 29, 2012	32.69	32.69	32.55	32.55	114,929	-0.37(-1.11%)
Jun 28, 2012	32.98	32.99	32.85	32.92	58,982	+0.02(+0.06%)
Jun 27, 2012	33.02	33.02	32.87	32.90	49,577	-0.23(-0.68%)
Jun 26, 2012	33.06	33.15	33.05	33.13	102,632	+0.05(+0.14%)
Jun 25, 2012	33.00	33.39	33.00	33.08	129,732	+0.07(+0.22%)
Jun 22, 2012	33.13	33.13	32.97	33.00	79,420	-0.23(-0.68%)
Jun 21, 2012	32.95	33.24	32.91	33.23	230,217	+0.27(+0.82%)
Jun 20, 2012	33.04	33.07	32.93	32.96	79,186	-0.11(-0.34%)
Jun 19, 2012	33.16	33.18	33.00	33.07	13,000	-0.23(-0.68%)
Jun 18, 2012	33.38	33.41	33.30	33.30	31,724	+0.03(+0.08%)
Jun 15, 2012	33.46	33.46	33.27	33.27	143,358	-0.14(-0.42%)
Jun 14, 2012	33.62	33.65	33.36	33.41	22,794	-0.23(-0.67%)
Jun 13, 2012	33.63	33.73	33.49	33.63	83,967	+0.08(+0.25%)
Jun 12, 2012	33.49	33.74	33.49	33.55	43,637	-0.23(-0.69%)
Jun 11, 2012	33.49	33.79	33.45	33.78	91,230	+0.20(+0.59%)
Jun 08, 2012	33.79	33.79	33.50	33.59	63,603	-0.14(-0.42%)
Jun 07, 2012	33.94	33.95	33.59	33.73	354,035	-0.09(-0.28%)
Jun 06, 2012	34.04	34.04	33.82	33.82	227,311	-0.32(-0.93%)
Jun 05, 2012	34.24	34.42	34.12	34.14	88,744	-0.31(-0.90%)
Jun 04, 2012	34.49	34.49	34.36	34.45	58,133	-0.02(-0.06%)

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.