Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.56	39.69	39.26	39.62	4,961,914	+0.18(+0.46%)
Aug 30, 2012	39.59	39.72	39.37	39.44	4,056,591	-0.46(-1.14%)
Aug 29, 2012	39.82	39.95	39.51	39.89	4,281,190	+0.22(+0.57%)
Aug 27, 2012	39.58	39.93	39.40	39.67	5,015,165	+0.09(+0.23%)
Aug 24, 2012	39.22	39.67	39.13	39.58	5,475,026	+0.39(+0.98%)
Aug 23, 2012	39.44	39.61	39.04	39.19	6,130,410	-0.27(-0.68%)
Aug 22, 2012	39.45	39.88	39.24	39.46	7,397,299	-0.20(-0.50%)
Aug 21, 2012	40.01	40.27	39.58	39.66	4,517,103	-0.36(-0.91%)
Aug 20, 2012	40.01	40.15	39.69	40.02	4,679,004	+0.04(+0.09%)
Aug 17, 2012	40.09	40.23	39.83	39.99	5,780,138	-0.16(-0.40%)
Aug 16, 2012	40.03	40.37	39.91	40.15	4,412,318	+0.13(+0.33%)
Aug 15, 2012	40.11	40.39	39.93	40.01	4,322,626	-0.09(-0.23%)
Aug 14, 2012	40.01	40.58	39.94	40.11	6,079,176	+0.23(+0.58%)
Aug 13, 2012	39.78	39.98	39.55	39.88	4,310,724	-0.04(-0.09%)
Aug 10, 2012	39.66	40.09	39.66	39.91	4,901,212	+0.01(+0.02%)
Aug 09, 2012	39.73	40.08	39.41	39.91	7,549,625	+0.14(+0.35%)
Aug 08, 2012	38.97	40.00	38.90	39.77	10,781,257	+0.75(+1.93%)
Aug 07, 2012	39.47	39.62	38.71	39.01	12,999,493	-0.32(-0.82%)
Aug 06, 2012	39.74	40.06	39.25	39.33	8,150,573	-0.40(-1.01%)
Aug 03, 2012	40.14	40.19	39.63	39.74	10,971,732	+0.07(+0.17%)
Aug 02, 2012	39.89	40.20	39.17	39.67	12,214,497	-0.35(-0.88%)
Aug 01, 2012	39.73	40.57	39.35	40.02	23,186,762	-0.88(-2.15%)
Jul 31, 2012	41.51	41.53	40.58	40.90	12,307,156	-0.43(-1.04%)
Jul 30, 2012	40.87	41.85	40.87	41.33	10,562,945	+0.41(+1.01%)
Jul 27, 2012	39.71	40.92	39.65	40.92	10,304,638	+1.22(+3.06%)
Jul 26, 2012	39.24	40.05	39.13	39.70	7,535,952	+1.07(+2.77%)
Jul 25, 2012	38.69	38.88	38.08	38.63	6,476,947	+0.23(+0.60%)
Jul 24, 2012	39.09	39.14	37.92	38.40	10,093,926	-0.57(-1.46%)
Jul 23, 2012	39.00	39.22	38.53	38.97	9,761,447	-0.67(-1.69%)
Jul 20, 2012	39.81	39.99	39.48	39.64	9,566,308	-0.45(-1.12%)
Jul 19, 2012	41.06	41.13	40.09	40.09	8,747,069	-0.83(-2.03%)
Jul 18, 2012	40.60	41.17	40.47	40.92	6,163,894	+0.11(+0.26%)
Jul 17, 2012	41.06	41.22	40.29	40.82	6,608,470	-0.11(-0.28%)
Jul 16, 2012	41.20	41.97	40.82	40.93	18,656,424	+0.68(+1.70%)
Jul 13, 2012	39.84	40.31	39.72	40.25	6,491,133	+0.50(+1.26%)
Jul 12, 2012	38.98	39.97	38.83	39.75	8,160,574	+0.41(+1.04%)
Jul 11, 2012	39.25	39.38	38.68	39.34	6,707,203	-0.03(-0.09%)
Jul 10, 2012	40.45	40.89	39.36	39.37	8,763,454	-1.03(-2.56%)
Jul 09, 2012	40.69	40.75	39.66	40.40	11,808,827	-0.97(-2.35%)
Jul 06, 2012	41.32	41.71	41.17	41.38	8,726,810	-0.23(-0.54%)
Jul 05, 2012	41.26	41.69	41.08	41.60	6,373,742	+0.22(+0.52%)
Jul 03, 2012	41.18	41.54	40.92	41.39	5,194,658	+0.18(+0.43%)
Jul 02, 2012	40.76	41.21	40.30	41.21	6,598,972	+0.92(+2.28%)
Jun 29, 2012	40.04	40.30	39.87	40.29	9,981,389	+0.83(+2.09%)
Jun 28, 2012	40.22	40.32	39.04	39.47	10,278,366	-0.99(-2.46%)
Jun 27, 2012	40.58	40.82	40.39	40.46	4,745,217	-0.03(-0.07%)
Jun 26, 2012	40.26	40.69	40.00	40.49	6,615,688	+0.35(+0.86%)
Jun 25, 2012	40.55	40.69	40.14	40.14	7,472,119	-0.61(-1.51%)
Jun 22, 2012	39.49	40.76	39.40	40.76	9,298,281	+1.30(+3.30%)
Jun 21, 2012	40.17	40.54	39.44	39.46	5,917,177	-0.72(-1.78%)
Jun 20, 2012	40.08	40.28	39.45	40.17	5,335,338	+0.12(+0.29%)
Jun 19, 2012	40.19	40.26	39.88	40.05	7,340,064	+0.18(+0.46%)
Jun 18, 2012	39.81	40.09	39.56	39.87	6,731,817	-0.10(-0.25%)
Jun 15, 2012	39.60	39.97	39.34	39.97	8,672,773	+0.72(+1.82%)
Jun 14, 2012	38.38	39.34	38.37	39.26	7,954,439	+0.87(+2.27%)
Jun 13, 2012	38.88	39.17	38.22	38.39	6,535,191	-0.75(-1.92%)
Jun 12, 2012	38.78	39.34	38.50	39.14	6,177,465	+0.37(+0.94%)
Jun 11, 2012	39.39	39.46	38.74	38.77	6,302,529	-0.25(-0.65%)
Jun 08, 2012	38.64	39.03	38.49	39.02	7,942,003	+0.08(+0.20%)
Jun 07, 2012	39.77	39.82	38.78	38.94	10,074,087	-0.40(-1.02%)
Jun 06, 2012	38.84	39.34	38.67	39.34	10,389,008	+1.10(+2.89%)
Jun 05, 2012	37.57	38.39	37.49	38.24	10,345,829	+0.74(+1.98%)
Jun 04, 2012	36.69	37.61	36.54	37.50	10,318,481	+0.79(+2.16%)

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.