Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.82	29.12	27.62	28.83	3,467,178	+0.67(+2.37%)
Aug 30, 2012	28.27	28.36	27.84	28.16	1,609,174	+0.03(+0.10%)
Aug 29, 2012	28.47	28.75	28.10	28.13	2,171,436	-0.93(-3.20%)
Aug 27, 2012	30.20	30.22	28.95	29.06	1,917,693	-1.17(-3.87%)
Aug 24, 2012	30.34	30.49	30.07	30.23	1,171,460	-0.09(-0.30%)
Aug 23, 2012	31.13	31.24	30.28	30.32	1,839,272	-0.97(-3.11%)
Aug 22, 2012	30.74	31.36	30.52	31.29	1,220,900	+0.35(+1.13%)
Aug 21, 2012	31.45	31.53	30.75	30.94	1,631,424	+0.05(+0.18%)
Aug 20, 2012	31.01	31.01	30.47	30.89	1,071,268	-0.24(-0.78%)
Aug 17, 2012	31.59	31.65	31.08	31.13	1,227,710	-0.71(-2.23%)
Aug 16, 2012	30.74	31.85	30.70	31.84	1,800,487	+1.30(+4.24%)
Aug 15, 2012	30.49	30.67	30.23	30.55	899,343	+0.02(+0.06%)
Aug 14, 2012	30.88	31.17	30.49	30.53	1,236,965	-0.74(-2.36%)
Aug 13, 2012	31.45	31.68	31.03	31.27	1,620,586	+0.11(+0.35%)
Aug 10, 2012	31.12	31.33	30.89	31.16	1,233,500	+0.46(+1.50%)
Aug 09, 2012	30.50	30.87	30.24	30.70	826,470	+0.27(+0.89%)
Aug 08, 2012	30.74	30.97	30.43	30.43	1,640,526	-0.72(-2.31%)
Aug 07, 2012	30.89	31.20	30.77	31.15	1,250,929	+0.12(+0.38%)
Aug 06, 2012	30.73	31.51	30.52	31.03	2,097,299	+0.52(+1.71%)
Aug 03, 2012	30.89	30.98	30.12	30.51	2,330,402	+0.25(+0.83%)
Aug 02, 2012	30.19	30.95	29.93	30.26	1,719,312	-0.23(-0.74%)
Aug 01, 2012	30.54	30.92	29.12	30.48	1,995,209	-0.14(-0.44%)
Jul 31, 2012	31.33	31.40	30.58	30.62	1,444,281	-0.69(-2.21%)
Jul 30, 2012	31.29	31.47	31.08	31.31	1,597,002	+0.02(+0.06%)
Jul 27, 2012	31.00	31.53	30.81	31.29	2,536,929	+0.95(+3.15%)
Jul 26, 2012	30.24	30.43	29.81	30.34	3,127,574	+0.51(+1.72%)
Jul 25, 2012	29.30	30.48	29.17	29.83	2,585,244	+1.03(+3.56%)
Jul 24, 2012	28.86	29.03	28.68	28.80	2,401,475	+0.07(+0.25%)
Jul 23, 2012	28.20	28.76	28.00	28.73	2,502,278	+0.13(+0.44%)
Jul 20, 2012	28.14	28.72	27.93	28.60	2,264,283	+0.69(+2.48%)
Jul 19, 2012	28.02	28.14	27.76	27.91	2,888,730	-0.31(-1.08%)
Jul 18, 2012	28.53	28.53	28.11	28.22	2,187,346	-0.75(-2.58%)
Jul 17, 2012	29.48	29.58	28.70	28.96	1,800,668	-0.49(-1.65%)
Jul 16, 2012	29.09	29.58	29.09	29.45	1,796,648	+0.03(+0.09%)
Jul 13, 2012	29.17	29.57	29.08	29.42	1,510,992	+0.27(+0.93%)
Jul 12, 2012	28.91	29.39	28.43	29.15	1,739,574	-0.02(-0.06%)
Jul 11, 2012	29.28	29.49	28.86	29.17	1,763,384	-0.13(-0.43%)
Jul 10, 2012	30.41	30.47	29.17	29.30	1,475,147	-0.47(-1.57%)
Jul 09, 2012	29.66	29.96	29.30	29.76	1,441,999	-0.12(-0.39%)
Jul 06, 2012	30.29	30.47	29.69	29.88	1,696,163	-0.92(-2.98%)
Jul 05, 2012	30.65	31.23	30.55	30.80	1,424,555	-0.07(-0.23%)
Jul 03, 2012	30.28	30.91	30.20	30.87	1,727,852	+0.68(+2.24%)
Jul 02, 2012	30.79	30.82	30.01	30.20	2,532,257	-0.72(-2.33%)
Jun 29, 2012	31.06	31.11	30.37	30.92	2,473,279	+0.40(+1.30%)
Jun 28, 2012	30.47	30.69	30.00	30.52	2,483,415	-0.23(-0.73%)
Jun 27, 2012	30.83	31.00	30.27	30.74	1,890,376	-0.31(-0.99%)
Jun 26, 2012	31.28	31.51	30.71	31.05	1,299,316	-0.24(-0.78%)
Jun 25, 2012	30.70	31.42	30.53	31.29	2,236,245	+0.32(+1.02%)
Jun 22, 2012	31.52	31.61	30.65	30.98	1,668,137	-0.63(-1.99%)
Jun 21, 2012	32.66	32.73	31.60	31.61	2,008,017	-1.67(-5.03%)
Jun 20, 2012	33.16	33.90	32.81	33.28	1,972,379	-0.14(-0.43%)
Jun 19, 2012	33.40	33.50	32.99	33.43	1,167,473	+0.23(+0.68%)
Jun 18, 2012	32.47	33.43	32.32	33.20	1,858,974	+0.04(+0.11%)
Jun 15, 2012	32.71	33.19	32.36	33.17	5,667,162	+0.42(+1.29%)
Jun 14, 2012	32.87	32.90	32.28	32.74	2,142,277	-0.05(-0.14%)
Jun 13, 2012	33.34	33.38	32.68	32.79	2,458,274	-0.36(-1.09%)
Jun 12, 2012	32.70	33.44	32.62	33.15	1,674,974	+0.73(+2.25%)
Jun 11, 2012	32.73	32.94	32.34	32.42	1,731,898	-0.24(-0.74%)
Jun 08, 2012	32.32	32.86	31.92	32.66	2,200,201	-0.07(-0.22%)
Jun 07, 2012	34.13	34.13	32.51	32.73	3,448,163	-1.22(-3.58%)
Jun 06, 2012	33.96	34.49	33.45	33.95	3,552,111	+0.28(+0.83%)
Jun 05, 2012	33.79	33.85	33.40	33.67	3,767,925	-0.25(-0.74%)
Jun 04, 2012	33.85	33.98	33.07	33.92	3,172,699	+0.74(+2.22%)

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.