Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.72	25.04	24.72	24.87	198,962	+0.27(+1.10%)
Aug 30, 2012	24.67	24.72	24.49	24.60	54,259	-0.13(-0.53%)
Aug 29, 2012	24.25	24.85	24.23	24.73	232,798	+0.35(+1.42%)
Aug 27, 2012	23.80	24.43	23.75	24.38	235,486	+0.64(+2.72%)
Aug 24, 2012	23.96	24.06	23.70	23.74	71,141	-0.32(-1.32%)
Aug 23, 2012	24.52	24.52	23.98	24.06	55,768	-0.51(-2.09%)
Aug 22, 2012	24.60	24.73	24.45	24.57	119,160	-0.09(-0.38%)
Aug 21, 2012	24.35	25.08	24.35	24.66	114,252	+0.36(+1.46%)
Aug 20, 2012	24.24	24.43	24.12	24.31	213,642	+0.06(+0.23%)
Aug 17, 2012	23.78	24.29	23.73	24.25	84,244	+0.40(+1.69%)
Aug 16, 2012	23.56	23.92	23.37	23.85	59,195	+0.25(+1.07%)
Aug 15, 2012	23.29	23.63	23.15	23.60	50,215	+0.25(+1.08%)
Aug 14, 2012	23.72	23.72	23.30	23.35	52,953	-0.28(-1.19%)
Aug 13, 2012	23.46	23.66	23.32	23.63	62,984	+0.11(+0.48%)
Aug 10, 2012	23.46	23.60	23.29	23.51	79,510	+0.04(+0.16%)
Aug 09, 2012	23.51	23.67	23.44	23.48	150,387	-0.19(-0.79%)
Aug 08, 2012	23.83	23.84	23.63	23.66	61,234	-0.27(-1.13%)
Aug 07, 2012	23.99	24.09	23.84	23.94	88,997	+0.04(+0.16%)
Aug 06, 2012	23.90	24.16	23.70	23.90	72,474	+0.00(+0.00%)
Aug 03, 2012	23.83	24.36	23.65	23.90	107,787	+0.43(+1.83%)
Aug 02, 2012	23.56	23.67	23.36	23.47	123,124	-0.24(-1.02%)
Aug 01, 2012	24.02	24.07	23.60	23.71	207,169	-0.25(-1.05%)
Jul 31, 2012	24.18	24.31	23.94	23.96	107,180	-0.25(-1.04%)
Jul 30, 2012	24.26	24.48	24.14	24.22	144,086	-0.11(-0.46%)
Jul 27, 2012	23.99	24.51	23.88	24.33	107,679	+0.36(+1.52%)
Jul 26, 2012	23.50	23.98	23.33	23.96	164,442	+0.79(+3.39%)
Jul 25, 2012	23.55	23.85	23.10	23.18	91,947	-0.25(-1.08%)
Jul 24, 2012	23.97	23.97	23.19	23.43	136,892	-0.53(-2.22%)
Jul 23, 2012	23.83	24.02	23.41	23.96	166,532	-0.15(-0.62%)
Jul 20, 2012	24.40	24.47	24.06	24.11	124,284	-0.48(-1.94%)
Jul 19, 2012	24.93	24.95	24.51	24.59	60,370	-0.28(-1.13%)
Jul 18, 2012	24.82	24.97	24.67	24.87	89,398	+0.05(+0.19%)
Jul 17, 2012	24.67	24.95	24.34	24.82	69,745	+0.24(+0.99%)
Jul 16, 2012	24.86	24.86	24.45	24.58	56,516	-0.27(-1.09%)
Jul 13, 2012	24.48	25.00	24.31	24.85	68,716	+0.38(+1.57%)
Jul 12, 2012	24.69	24.78	24.26	24.47	122,093	-0.39(-1.58%)
Jul 11, 2012	24.91	24.96	24.67	24.86	194,340	-0.04(-0.15%)
Jul 10, 2012	25.01	25.01	24.80	24.90	214,910	+0.00(+0.00%)
Jul 09, 2012	24.92	24.94	24.65	24.90	209,875	-0.12(-0.49%)
Jul 06, 2012	25.04	25.18	24.00	25.02	221,839	-0.11(-0.45%)
Jul 05, 2012	25.72	26.63	24.87	25.13	447,437	+0.60(+2.44%)
Jul 03, 2012	24.66	24.87	24.37	24.53	153,961	-0.18(-0.72%)
Jul 02, 2012	24.62	24.89	24.23	24.71	199,041	+0.24(+0.99%)
Jun 29, 2012	24.52	24.74	24.39	24.47	195,140	+0.39(+1.63%)
Jun 28, 2012	23.92	24.08	23.65	24.08	99,457	-0.03(-0.12%)
Jun 27, 2012	23.94	24.16	23.79	24.10	67,214	+0.23(+0.98%)
Jun 26, 2012	24.27	24.35	23.83	23.87	252,453	-0.29(-1.20%)
Jun 25, 2012	24.07	24.22	23.91	24.16	143,528	-0.20(-0.81%)
Jun 22, 2012	24.24	24.37	24.10	24.36	321,267	+0.07(+0.31%)
Jun 21, 2012	24.40	24.40	24.21	24.28	188,726	-0.02(-0.08%)
Jun 20, 2012	24.39	24.48	24.23	24.30	200,956	-0.02(-0.08%)
Jun 19, 2012	23.76	24.40	23.40	24.32	191,890	+0.64(+2.68%)
Jun 18, 2012	23.10	23.74	23.03	23.68	161,494	+0.50(+2.14%)
Jun 15, 2012	22.94	23.43	22.94	23.19	240,859	+0.32(+1.39%)
Jun 14, 2012	22.46	22.94	22.46	22.87	107,691	+0.51(+2.30%)
Jun 13, 2012	22.71	22.82	22.28	22.36	131,537	-0.34(-1.48%)
Jun 12, 2012	22.65	22.90	22.43	22.69	125,695	+0.16(+0.71%)
Jun 11, 2012	23.21	23.21	22.52	22.53	190,804	-0.43(-1.87%)
Jun 08, 2012	22.90	23.04	22.37	22.96	188,701	+0.80(+3.63%)
Jun 07, 2012	22.65	22.91	22.10	22.16	176,164	-0.19(-0.84%)
Jun 06, 2012	22.27	22.64	22.24	22.35	121,757	+0.27(+1.23%)
Jun 05, 2012	22.15	22.28	22.04	22.08	104,762	-0.15(-0.67%)
Jun 04, 2012	22.28	22.43	22.12	22.23	192,217	+0.08(+0.38%)

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.