Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.72	25.01	24.54	24.89	45,307,560	+0.40(+1.65%)
Aug 30, 2012	24.66	24.72	24.41	24.49	29,678,730	-0.27(-1.08%)
Aug 29, 2012	24.76	24.84	24.59	24.76	28,904,860	-0.03(-0.13%)
Aug 27, 2012	24.98	25.01	24.71	24.79	42,949,776	+0.11(+0.43%)
Aug 24, 2012	24.43	24.74	24.38	24.68	28,414,986	+0.25(+1.01%)
Aug 23, 2012	24.55	24.55	24.30	24.44	35,105,384	-0.23(-0.93%)
Aug 22, 2012	24.71	24.85	24.61	24.67	41,397,612	-0.21(-0.84%)
Aug 21, 2012	24.85	25.01	24.72	24.88	35,684,400	+0.05(+0.20%)
Aug 20, 2012	24.89	24.92	24.70	24.83	29,388,826	-0.13(-0.52%)
Aug 17, 2012	24.97	24.97	24.71	24.96	40,357,828	+0.10(+0.39%)
Aug 16, 2012	24.52	24.99	24.44	24.86	44,306,844	+0.47(+1.92%)
Aug 15, 2012	24.32	24.46	24.25	24.39	30,148,132	+0.06(+0.23%)
Aug 14, 2012	24.47	24.55	24.24	24.34	42,776,852	-0.05(-0.20%)
Aug 13, 2012	24.35	24.44	24.20	24.38	28,725,262	-0.02(-0.10%)
Aug 10, 2012	24.47	24.57	24.27	24.41	34,663,032	-0.06(-0.26%)
Aug 09, 2012	24.38	24.59	24.31	24.47	31,044,644	+0.14(+0.56%)
Aug 08, 2012	24.24	24.45	24.16	24.34	32,723,984	+0.06(+0.23%)
Aug 07, 2012	24.13	24.35	23.97	24.28	34,899,112	+0.25(+1.04%)
Aug 06, 2012	24.07	24.16	23.92	24.03	34,237,196	+0.16(+0.67%)
Aug 03, 2012	23.69	24.02	23.65	23.87	44,691,692	+0.45(+1.92%)
Aug 02, 2012	23.44	23.69	23.25	23.42	49,252,192	-0.18(-0.75%)
Aug 01, 2012	23.74	23.79	23.44	23.60	39,533,752	-0.05(-0.20%)
Jul 31, 2012	23.65	23.84	23.53	23.65	46,885,000	-0.14(-0.57%)
Jul 30, 2012	23.87	23.93	23.64	23.78	36,022,844	-0.09(-0.39%)
Jul 27, 2012	23.65	23.95	23.41	23.88	55,140,852	+0.48(+2.04%)
Jul 26, 2012	23.45	23.67	23.34	23.40	56,457,776	+0.26(+1.14%)
Jul 25, 2012	23.46	23.53	23.09	23.13	56,804,208	-0.26(-1.10%)
Jul 24, 2012	23.46	23.56	23.19	23.39	59,461,024	-0.10(-0.44%)
Jul 23, 2012	23.73	23.73	23.28	23.49	68,701,064	-0.67(-2.77%)
Jul 20, 2012	24.87	24.91	24.11	24.16	79,794,920	-0.44(-1.79%)
Jul 19, 2012	24.48	24.71	24.38	24.61	58,011,700	+0.17(+0.71%)
Jul 18, 2012	23.75	24.43	23.64	24.43	51,207,632	+0.63(+2.66%)
Jul 17, 2012	23.78	23.96	23.43	23.80	42,087,144	+0.18(+0.75%)
Jul 16, 2012	23.65	23.69	23.30	23.62	34,771,212	+0.04(+0.17%)
Jul 13, 2012	23.08	23.65	23.04	23.58	48,710,332	+0.61(+2.65%)
Jul 12, 2012	23.39	23.41	22.90	22.97	79,167,384	-0.54(-2.29%)
Jul 11, 2012	23.84	23.86	23.35	23.51	48,833,896	-0.35(-1.48%)
Jul 10, 2012	24.14	24.25	23.68	23.86	46,776,408	-0.21(-0.87%)
Jul 09, 2012	24.17	24.26	23.90	24.07	38,236,392	-0.15(-0.61%)
Jul 06, 2012	24.56	24.63	24.03	24.22	47,728,840	-0.41(-1.68%)
Jul 05, 2012	24.55	24.70	24.37	24.63	35,892,676	-0.05(-0.20%)
Jul 03, 2012	24.26	24.68	24.21	24.68	26,098,654	+0.16(+0.65%)
Jul 02, 2012	24.57	24.57	24.24	24.52	38,094,592	-0.02(-0.10%)
Jun 29, 2012	24.43	24.63	24.18	24.55	68,797,304	+0.55(+2.27%)
Jun 28, 2012	24.06	24.11	23.61	24.00	56,491,248	-0.21(-0.86%)
Jun 27, 2012	24.22	24.47	24.10	24.21	42,099,120	+0.12(+0.50%)
Jun 26, 2012	24.07	24.29	24.02	24.09	47,883,044	+0.12(+0.52%)
Jun 25, 2012	24.31	24.33	23.77	23.96	52,613,360	-0.67(-2.72%)
Jun 22, 2012	24.31	24.66	24.10	24.63	56,204,228	+0.45(+1.87%)
Jun 21, 2012	24.84	24.99	24.12	24.18	60,389,580	-0.64(-2.57%)
Jun 20, 2012	24.82	24.91	24.59	24.82	45,150,304	+0.18(+0.75%)
Jun 19, 2012	24.22	24.96	24.11	24.63	94,358,496	+0.69(+2.88%)
Jun 18, 2012	24.06	24.10	23.84	23.94	72,917,112	-0.14(-0.60%)
Jun 15, 2012	23.74	24.14	23.66	24.09	77,660,408	+0.55(+2.32%)
Jun 14, 2012	23.53	23.64	23.17	23.54	49,176,132	+0.17(+0.72%)
Jun 13, 2012	23.45	23.62	23.31	23.37	41,106,184	-0.13(-0.55%)
Jun 12, 2012	23.35	23.51	23.14	23.50	44,035,440	+0.32(+1.37%)
Jun 11, 2012	23.86	23.92	23.12	23.19	57,779,268	-0.61(-2.55%)
Jun 08, 2012	23.44	23.82	23.31	23.79	53,034,100	+0.34(+1.44%)
Jun 07, 2012	23.78	23.83	23.41	23.45	47,099,968	-0.10(-0.41%)
Jun 06, 2012	23.17	23.57	23.11	23.55	58,366,740	+0.68(+2.96%)
Jun 05, 2012	22.88	23.07	22.78	22.87	56,950,440	-0.04(-0.16%)
Jun 04, 2012	22.96	23.09	22.72	22.91	59,728,628	+0.08(+0.35%)

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.