Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.86	32.92	32.37	32.74	191,502	+0.20(+0.62%)
Aug 30, 2012	32.73	32.79	32.41	32.54	171,794	-0.30(-0.91%)
Aug 29, 2012	32.71	33.04	32.44	32.83	165,210	+0.30(+0.92%)
Aug 27, 2012	32.62	32.85	32.27	32.54	180,463	-0.09(-0.27%)
Aug 24, 2012	32.54	32.83	32.29	32.62	309,667	-0.02(-0.05%)
Aug 23, 2012	32.99	33.10	32.50	32.64	182,035	-0.39(-1.17%)
Aug 22, 2012	33.33	33.40	32.92	33.03	162,521	-0.48(-1.44%)
Aug 21, 2012	33.69	34.12	33.28	33.51	165,790	+0.01(+0.02%)
Aug 20, 2012	33.50	33.77	33.24	33.50	230,904	-0.21(-0.62%)
Aug 17, 2012	33.28	33.77	33.25	33.71	152,925	+0.36(+1.09%)
Aug 16, 2012	32.83	33.45	32.70	33.35	228,448	+0.40(+1.22%)
Aug 15, 2012	32.30	32.99	32.26	32.95	399,828	+0.49(+1.51%)
Aug 14, 2012	32.71	32.99	31.91	32.45	414,536	-0.10(-0.30%)
Aug 13, 2012	32.84	33.00	32.33	32.55	450,973	-0.50(-1.51%)
Aug 10, 2012	33.12	33.63	32.83	33.05	528,163	-0.01(-0.02%)
Aug 09, 2012	30.58	33.63	30.58	33.06	631,513	+2.52(+8.26%)
Aug 08, 2012	30.64	30.85	30.43	30.54	326,423	-0.26(-0.86%)
Aug 07, 2012	30.59	31.09	30.47	30.80	202,394	+0.41(+1.34%)
Aug 06, 2012	30.17	30.69	30.15	30.39	318,937	+0.21(+0.69%)
Aug 03, 2012	29.82	30.58	29.70	30.18	220,887	+0.91(+3.12%)
Aug 02, 2012	29.09	29.40	28.95	29.27	246,038	-0.19(-0.65%)
Aug 01, 2012	29.88	30.02	29.46	29.46	328,757	-0.29(-0.97%)
Jul 31, 2012	29.74	30.02	29.70	29.75	167,239	-0.08(-0.27%)
Jul 30, 2012	29.78	30.08	29.69	29.83	215,213	+0.02(+0.08%)
Jul 27, 2012	28.70	29.87	28.70	29.81	296,611	+1.24(+4.34%)
Jul 26, 2012	28.87	29.02	28.38	28.57	100,674	+0.22(+0.79%)
Jul 25, 2012	28.43	28.81	28.02	28.34	198,990	+0.14(+0.51%)
Jul 24, 2012	29.26	29.34	28.00	28.20	241,129	-1.06(-3.61%)
Jul 23, 2012	28.92	29.46	28.83	29.26	136,760	-0.29(-0.98%)
Jul 20, 2012	29.57	29.85	29.44	29.54	226,876	-0.34(-1.13%)
Jul 19, 2012	29.84	30.04	29.54	29.88	145,060	+0.09(+0.30%)
Jul 18, 2012	28.89	29.95	28.81	29.79	212,554	+0.84(+2.90%)
Jul 17, 2012	28.94	28.99	28.53	28.95	132,660	+0.12(+0.42%)
Jul 16, 2012	29.10	29.10	28.55	28.83	184,928	-0.41(-1.40%)
Jul 13, 2012	28.58	29.26	28.50	29.24	160,682	+0.71(+2.50%)
Jul 12, 2012	27.96	28.64	27.76	28.53	185,648	+0.38(+1.34%)
Jul 11, 2012	28.60	28.66	27.98	28.15	186,306	-0.32(-1.13%)
Jul 10, 2012	29.14	29.33	28.38	28.47	137,273	-0.42(-1.44%)
Jul 09, 2012	28.78	28.98	28.57	28.89	240,054	-0.03(-0.11%)
Jul 06, 2012	29.12	29.18	28.80	28.92	118,447	-0.55(-1.87%)
Jul 05, 2012	29.18	29.54	28.94	29.47	220,459	+0.25(+0.85%)
Jul 03, 2012	29.10	29.24	28.91	29.22	217,673	+0.07(+0.25%)
Jul 02, 2012	29.50	29.68	28.70	29.15	282,339	-0.35(-1.19%)
Jun 29, 2012	28.89	29.54	28.82	29.50	284,360	+1.22(+4.33%)
Jun 28, 2012	27.66	28.28	27.57	28.28	198,144	+0.38(+1.35%)
Jun 27, 2012	27.99	28.22	27.90	27.90	270,025	+0.04(+0.14%)
Jun 26, 2012	28.17	28.22	27.69	27.86	202,633	-0.24(-0.85%)
Jun 25, 2012	28.20	28.33	28.02	28.10	194,004	-0.58(-2.01%)
Jun 22, 2012	28.53	28.78	28.43	28.68	363,510	+0.26(+0.93%)
Jun 21, 2012	29.00	29.12	28.38	28.41	349,328	-0.67(-2.31%)
Jun 20, 2012	29.32	29.32	28.94	29.09	225,462	-0.30(-1.01%)
Jun 19, 2012	28.88	29.60	28.72	29.38	306,122	+0.72(+2.51%)
Jun 18, 2012	28.26	28.76	28.24	28.66	354,994	+0.17(+0.59%)
Jun 15, 2012	28.33	28.63	28.28	28.49	482,725	+0.25(+0.88%)
Jun 14, 2012	28.45	28.82	28.03	28.25	328,011	-0.20(-0.70%)
Jun 13, 2012	28.93	29.00	28.35	28.45	239,919	-0.57(-1.96%)
Jun 12, 2012	28.63	29.02	28.42	29.02	394,459	+0.51(+1.80%)
Jun 11, 2012	29.75	29.75	28.49	28.50	560,721	-0.86(-2.94%)
Jun 08, 2012	28.62	29.45	28.49	29.37	229,977	+0.65(+2.26%)
Jun 07, 2012	29.26	29.64	28.70	28.72	460,113	-0.24(-0.83%)
Jun 06, 2012	28.48	29.03	28.48	28.96	264,762	+0.66(+2.35%)
Jun 05, 2012	28.94	28.99	27.62	28.29	726,577	-0.86(-2.97%)
Jun 04, 2012	29.14	29.37	28.78	29.16	270,938	+0.08(+0.28%)

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.