Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.29	33.32	32.71	33.15	109,774	+0.08(+0.24%)
Aug 30, 2012	32.99	33.23	32.73	33.07	132,173	-0.10(-0.29%)
Aug 29, 2012	33.21	33.46	32.93	33.17	127,838	+0.06(+0.19%)
Aug 27, 2012	32.90	33.18	32.80	33.10	127,173	+0.27(+0.83%)
Aug 24, 2012	32.67	33.17	32.40	32.83	97,465	-0.02(-0.05%)
Aug 23, 2012	32.89	33.02	32.62	32.85	89,468	-0.13(-0.40%)
Aug 22, 2012	33.30	33.32	32.77	32.98	126,749	-0.26(-0.80%)
Aug 21, 2012	33.38	33.97	33.11	33.25	226,188	-0.14(-0.42%)
Aug 20, 2012	32.22	33.62	32.22	33.39	487,351	+1.17(+3.62%)
Aug 17, 2012	31.10	32.30	31.10	32.22	368,236	+1.10(+3.55%)
Aug 16, 2012	30.33	31.26	30.19	31.12	189,361	+0.76(+2.50%)
Aug 15, 2012	30.00	30.38	29.85	30.36	110,872	+0.44(+1.48%)
Aug 14, 2012	29.85	30.12	29.83	29.92	220,197	+0.11(+0.39%)
Aug 13, 2012	30.04	30.10	29.64	29.80	248,171	-0.23(-0.76%)
Aug 10, 2012	29.85	30.15	29.82	30.03	154,357	+0.01(+0.03%)
Aug 09, 2012	29.40	30.28	29.40	30.02	313,831	+0.58(+1.98%)
Aug 08, 2012	28.83	29.48	28.83	29.44	208,824	+0.43(+1.49%)
Aug 07, 2012	29.40	29.49	28.80	29.01	309,002	+0.32(+1.11%)
Aug 06, 2012	28.68	29.02	28.54	28.69	141,725	+0.01(+0.03%)
Aug 03, 2012	29.90	29.96	28.57	28.68	419,509	-0.95(-3.22%)
Aug 02, 2012	29.25	30.05	28.87	29.63	224,914	+0.09(+0.30%)
Aug 01, 2012	30.67	30.80	29.48	29.55	214,071	-0.89(-2.93%)
Jul 31, 2012	30.33	30.70	30.30	30.44	123,629	-0.02(-0.06%)
Jul 30, 2012	30.28	30.66	30.28	30.46	220,221	+0.30(+1.00%)
Jul 27, 2012	30.29	30.39	29.96	30.15	564,010	+0.14(+0.47%)
Jul 26, 2012	31.22	31.44	29.94	30.01	283,334	-0.83(-2.69%)
Jul 25, 2012	31.16	31.51	30.74	30.84	141,595	-0.10(-0.31%)
Jul 24, 2012	31.56	31.70	30.74	30.94	117,429	-0.64(-2.01%)
Jul 23, 2012	31.29	31.84	31.19	31.58	62,016	-0.30(-0.94%)
Jul 20, 2012	31.92	32.04	31.66	31.88	90,375	-0.28(-0.88%)
Jul 19, 2012	32.52	32.57	32.06	32.16	66,395	-0.16(-0.49%)
Jul 18, 2012	31.57	32.49	31.50	32.32	172,369	+0.64(+2.04%)
Jul 17, 2012	31.06	31.75	30.87	31.67	96,341	+0.72(+2.31%)
Jul 16, 2012	31.43	31.49	30.92	30.96	152,253	-0.58(-1.85%)
Jul 13, 2012	30.96	31.68	30.96	31.54	167,931	+0.60(+1.94%)
Jul 12, 2012	31.06	31.23	30.72	30.94	184,367	-0.40(-1.27%)
Jul 11, 2012	32.42	32.49	31.08	31.34	167,059	-1.02(-3.14%)
Jul 10, 2012	33.39	33.51	32.24	32.35	138,742	-0.81(-2.45%)
Jul 09, 2012	33.09	33.31	32.84	33.17	128,241	-0.04(-0.13%)
Jul 06, 2012	32.85	33.25	32.80	33.21	141,910	+0.01(+0.03%)
Jul 05, 2012	32.94	33.39	32.78	33.20	104,611	+0.12(+0.37%)
Jul 03, 2012	32.52	33.24	32.12	33.08	199,688	+0.49(+1.52%)
Jul 02, 2012	32.55	32.98	31.96	32.58	293,266	-0.41(-1.26%)
Jun 29, 2012	33.02	33.10	32.61	33.00	381,196	+0.71(+2.19%)
Jun 28, 2012	32.25	32.45	31.60	32.29	117,878	-0.23(-0.71%)
Jun 27, 2012	32.34	32.80	32.34	32.52	196,359	+0.21(+0.66%)
Jun 26, 2012	32.61	32.69	32.17	32.31	102,695	-0.26(-0.79%)
Jun 25, 2012	32.80	32.93	32.46	32.57	252,570	-0.66(-1.99%)
Jun 22, 2012	33.35	33.49	32.92	33.23	216,671	+0.04(+0.13%)
Jun 21, 2012	33.93	34.04	33.00	33.18	154,687	-0.81(-2.39%)
Jun 20, 2012	34.32	34.50	33.89	34.00	207,257	-0.46(-1.33%)
Jun 19, 2012	33.48	34.63	33.42	34.46	108,629	+1.04(+3.12%)
Jun 18, 2012	33.02	33.71	33.01	33.41	88,140	+0.18(+0.53%)
Jun 15, 2012	33.13	33.62	32.70	33.24	353,432	+0.11(+0.35%)
Jun 14, 2012	33.00	33.40	32.77	33.12	139,652	+0.17(+0.51%)
Jun 13, 2012	34.06	34.17	32.76	32.95	450,173	-1.18(-3.47%)
Jun 12, 2012	34.09	34.38	33.68	34.14	147,206	+0.19(+0.57%)
Jun 11, 2012	34.81	34.87	33.84	33.94	171,735	-0.54(-1.56%)
Jun 08, 2012	34.25	34.91	34.09	34.48	180,293	+0.14(+0.41%)
Jun 07, 2012	34.21	34.58	34.00	34.34	317,683	+0.49(+1.46%)
Jun 06, 2012	33.57	34.06	33.48	33.85	354,247	+0.46(+1.38%)
Jun 05, 2012	33.16	33.66	32.95	33.39	150,789	+0.11(+0.32%)
Jun 04, 2012	33.14	33.30	32.57	33.28	173,564	+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.