Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.75	34.90	34.55	34.66	2,421,563	+0.06(+0.18%)
Aug 30, 2012	34.86	34.87	34.59	34.60	3,090,143	-0.29(-0.82%)
Aug 29, 2012	35.11	35.21	34.83	34.89	2,230,149	-0.16(-0.45%)
Aug 27, 2012	35.03	35.13	34.94	35.04	1,670,018	+0.12(+0.33%)
Aug 24, 2012	34.71	34.95	34.62	34.93	1,995,543	+0.22(+0.63%)
Aug 23, 2012	34.69	34.78	34.57	34.71	3,004,989	+0.06(+0.18%)
Aug 22, 2012	34.77	34.88	34.57	34.65	2,360,934	-0.22(-0.62%)
Aug 21, 2012	34.94	35.08	34.84	34.87	2,608,564	+0.01(+0.02%)
Aug 20, 2012	34.69	34.92	34.69	34.86	2,272,533	+0.19(+0.55%)
Aug 17, 2012	34.75	34.83	34.63	34.67	3,225,450	-0.01(-0.02%)
Aug 16, 2012	34.50	34.71	34.42	34.68	3,149,347	+0.09(+0.27%)
Aug 15, 2012	34.45	34.60	34.38	34.58	1,317,183	+0.11(+0.32%)
Aug 14, 2012	34.50	34.57	34.28	34.47	2,570,554	+0.07(+0.22%)
Aug 13, 2012	34.58	34.62	34.37	34.40	3,605,586	-0.19(-0.55%)
Aug 10, 2012	34.33	34.60	34.26	34.59	2,306,474	+0.16(+0.45%)
Aug 09, 2012	34.35	34.47	34.25	34.43	2,936,372	+0.06(+0.18%)
Aug 08, 2012	34.11	34.43	34.05	34.37	2,742,052	+0.28(+0.82%)
Aug 07, 2012	34.06	34.22	33.95	34.09	2,380,771	+0.12(+0.36%)
Aug 06, 2012	34.11	34.41	33.95	33.97	3,163,522	-0.19(-0.56%)
Aug 03, 2012	33.83	34.30	33.82	34.16	6,061,878	+0.62(+1.84%)
Aug 02, 2012	32.60	33.91	32.60	33.55	6,959,134	+1.11(+3.41%)
Aug 01, 2012	32.41	32.60	32.24	32.44	3,670,694	+0.07(+0.23%)
Jul 31, 2012	32.15	32.46	32.07	32.36	2,948,266	+0.20(+0.63%)
Jul 30, 2012	32.20	32.37	31.85	32.16	3,830,757	+0.14(+0.45%)
Jul 27, 2012	31.74	32.15	31.72	32.02	4,962,228	+0.39(+1.24%)
Jul 26, 2012	31.88	32.15	31.63	31.63	4,292,531	+0.07(+0.22%)
Jul 25, 2012	31.58	31.78	31.50	31.56	3,747,097	-0.01(-0.04%)
Jul 24, 2012	31.98	32.03	31.44	31.57	5,694,345	-0.42(-1.32%)
Jul 23, 2012	32.20	32.28	31.90	31.99	2,925,710	-0.33(-1.03%)
Jul 20, 2012	32.51	32.61	32.25	32.32	3,714,926	-0.29(-0.89%)
Jul 19, 2012	32.64	32.76	32.51	32.62	3,113,200	+0.01(+0.02%)
Jul 18, 2012	32.84	32.87	32.57	32.61	2,929,526	-0.22(-0.66%)
Jul 17, 2012	32.88	32.91	32.54	32.83	3,171,499	+0.02(+0.06%)
Jul 16, 2012	33.52	33.58	32.76	32.81	4,176,595	-0.78(-2.32%)
Jul 13, 2012	33.39	33.74	33.38	33.59	1,740,208	+0.25(+0.75%)
Jul 12, 2012	33.48	33.57	33.23	33.34	1,363,876	-0.24(-0.71%)
Jul 11, 2012	33.25	33.85	33.23	33.57	3,161,788	+0.34(+1.02%)
Jul 10, 2012	33.04	33.40	33.04	33.23	3,093,153	+0.22(+0.68%)
Jul 09, 2012	33.33	33.38	32.97	33.01	1,869,713	-0.32(-0.96%)
Jul 06, 2012	33.46	33.59	33.25	33.33	1,785,174	-0.25(-0.75%)
Jul 05, 2012	33.62	33.76	33.43	33.58	2,387,683	-0.03(-0.10%)
Jul 03, 2012	33.59	33.63	33.45	33.61	1,270,816	+0.06(+0.18%)
Jul 02, 2012	33.36	33.60	33.23	33.55	2,373,067	+0.08(+0.24%)
Jun 29, 2012	33.44	33.55	33.35	33.47	3,009,916	+0.30(+0.90%)
Jun 28, 2012	32.96	33.17	32.87	33.17	2,634,115	+0.13(+0.39%)
Jun 27, 2012	32.85	33.07	32.83	33.04	1,717,704	+0.18(+0.54%)
Jun 26, 2012	33.03	33.06	32.68	32.87	1,987,115	-0.20(-0.60%)
Jun 25, 2012	33.08	33.21	32.97	33.06	1,632,064	-0.16(-0.49%)
Jun 22, 2012	33.17	33.29	33.01	33.23	2,125,175	+0.11(+0.33%)
Jun 21, 2012	33.72	33.72	33.10	33.12	2,017,281	-0.43(-1.27%)
Jun 20, 2012	33.59	33.69	33.33	33.55	1,842,883	-0.11(-0.32%)
Jun 19, 2012	33.68	33.76	33.48	33.65	1,652,300	+0.14(+0.40%)
Jun 18, 2012	33.40	33.69	33.40	33.52	1,546,939	+0.10(+0.30%)
Jun 15, 2012	33.34	33.48	33.29	33.42	2,265,853	+0.08(+0.24%)
Jun 14, 2012	32.87	33.34	32.86	33.34	3,001,612	+0.51(+1.55%)
Jun 13, 2012	32.79	32.95	32.74	32.83	1,643,099	-0.01(-0.02%)
Jun 12, 2012	32.94	32.97	32.74	32.83	2,360,212	-0.09(-0.27%)
Jun 11, 2012	33.19	33.19	32.89	32.92	1,967,132	-0.07(-0.23%)
Jun 08, 2012	32.82	33.00	32.79	33.00	2,447,183	+0.16(+0.48%)
Jun 07, 2012	32.98	33.01	32.83	32.84	2,055,154	+0.02(+0.06%)
Jun 06, 2012	32.80	32.91	32.62	32.82	2,459,830	+0.10(+0.31%)
Jun 05, 2012	32.58	32.88	32.49	32.72	2,929,914	-0.03(-0.08%)
Jun 04, 2012	32.72	32.81	32.57	32.74	2,163,399	+0.03(+0.08%)

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.