Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.57	42.92	42.43	42.77	40,613	+0.63(+1.49%)
Aug 30, 2012	42.59	42.59	41.90	42.14	86,855	-0.76(-1.78%)
Aug 29, 2012	43.49	43.49	42.86	42.91	40,934	-0.74(-1.69%)
Aug 27, 2012	43.66	44.01	43.50	43.64	63,826	+0.03(+0.08%)
Aug 24, 2012	43.46	43.75	43.17	43.61	134,333	-0.02(-0.04%)
Aug 23, 2012	43.92	44.17	43.54	43.63	43,604	-0.41(-0.94%)
Aug 22, 2012	43.84	44.22	43.69	44.04	190,823	-0.04(-0.09%)
Aug 21, 2012	44.31	44.65	43.98	44.08	82,472	-0.01(-0.02%)
Aug 20, 2012	44.05	44.19	43.91	44.09	72,245	-0.17(-0.39%)
Aug 17, 2012	44.25	44.31	44.07	44.27	329,295	+0.13(+0.30%)
Aug 16, 2012	43.65	44.24	43.50	44.13	523,335	+0.62(+1.43%)
Aug 15, 2012	43.54	43.54	43.22	43.51	48,424	-0.03(-0.08%)
Aug 14, 2012	43.98	44.12	43.44	43.54	255,685	-0.26(-0.59%)
Aug 13, 2012	43.95	44.08	43.44	43.80	40,137	-0.27(-0.62%)
Aug 10, 2012	43.62	44.16	43.48	44.07	109,383	+0.14(+0.32%)
Aug 09, 2012	43.34	44.10	43.29	43.93	139,275	+0.54(+1.24%)
Aug 08, 2012	43.15	43.54	43.10	43.40	235,902	-0.06(-0.13%)
Aug 07, 2012	43.00	43.83	43.00	43.45	512,281	+0.69(+1.61%)
Aug 06, 2012	42.73	43.03	42.69	42.77	78,565	+0.18(+0.43%)
Aug 03, 2012	42.45	42.79	42.14	42.58	150,447	+1.22(+2.94%)
Aug 02, 2012	41.51	41.90	40.84	41.37	262,214	-0.70(-1.65%)
Aug 01, 2012	42.06	42.43	41.62	42.06	81,151	+0.31(+0.73%)
Jul 31, 2012	42.58	42.77	41.75	41.75	141,511	-1.04(-2.42%)
Jul 30, 2012	42.86	42.94	42.31	42.79	146,352	-0.15(-0.35%)
Jul 27, 2012	41.80	43.13	41.64	42.94	293,464	+1.26(+3.02%)
Jul 26, 2012	40.93	41.82	40.93	41.68	126,298	+1.76(+4.40%)
Jul 25, 2012	40.41	40.45	39.64	39.92	89,014	-0.09(-0.23%)
Jul 24, 2012	40.93	40.93	39.63	40.02	165,538	-0.76(-1.87%)
Jul 23, 2012	40.05	40.88	39.82	40.78	194,915	-0.27(-0.65%)
Jul 20, 2012	40.80	41.22	40.80	41.04	573,871	+0.50(+1.23%)
Jul 19, 2012	40.66	40.92	40.46	40.55	375,734	+0.26(+0.64%)
Jul 18, 2012	39.43	40.38	39.43	40.29	119,776	+0.68(+1.72%)
Jul 17, 2012	39.21	39.68	38.59	39.61	172,011	+0.63(+1.62%)
Jul 16, 2012	38.62	39.19	38.40	38.98	79,038	+0.07(+0.19%)
Jul 13, 2012	38.53	38.99	38.53	38.90	201,195	+0.65(+1.71%)
Jul 12, 2012	38.02	38.48	37.51	38.25	90,115	-0.29(-0.75%)
Jul 11, 2012	38.25	38.70	38.13	38.54	130,887	+0.50(+1.31%)
Jul 10, 2012	39.14	39.20	37.77	38.04	235,235	-0.84(-2.15%)
Jul 09, 2012	38.63	39.07	38.29	38.88	90,680	+0.12(+0.32%)
Jul 06, 2012	38.53	38.89	38.39	38.76	79,228	-0.51(-1.29%)
Jul 05, 2012	39.42	39.68	38.98	39.26	154,095	-0.56(-1.39%)
Jul 03, 2012	38.70	39.82	38.70	39.82	160,340	+1.43(+3.71%)
Jul 02, 2012	38.32	38.69	37.99	38.39	154,784	+0.08(+0.22%)
Jun 29, 2012	38.10	38.34	37.74	38.31	169,322	+1.36(+3.68%)
Jun 28, 2012	36.17	36.97	36.17	36.95	231,177	+0.51(+1.39%)
Jun 27, 2012	35.62	36.59	35.54	36.44	215,914	+1.03(+2.90%)
Jun 26, 2012	35.45	35.62	34.86	35.42	348,486	+0.03(+0.09%)
Jun 25, 2012	35.99	35.99	35.15	35.38	107,928	-1.18(-3.24%)
Jun 22, 2012	36.95	37.03	36.33	36.57	150,745	-0.17(-0.47%)
Jun 21, 2012	38.76	38.76	36.71	36.74	118,783	-2.05(-5.30%)
Jun 20, 2012	38.91	39.32	38.47	38.80	129,448	-0.19(-0.49%)
Jun 19, 2012	38.51	39.19	38.32	38.99	124,115	+0.83(+2.18%)
Jun 18, 2012	38.19	38.32	37.78	38.16	273,171	-0.50(-1.30%)
Jun 15, 2012	38.22	38.67	37.99	38.66	162,046	+0.67(+1.76%)
Jun 14, 2012	37.48	38.12	37.29	37.99	148,856	+0.58(+1.55%)
Jun 13, 2012	37.83	38.24	37.21	37.41	70,998	-0.63(-1.65%)
Jun 12, 2012	37.73	38.09	37.25	38.04	208,561	+0.62(+1.66%)
Jun 11, 2012	38.56	38.74	37.38	37.42	172,901	-0.65(-1.72%)
Jun 08, 2012	38.16	38.22	37.35	38.07	133,978	-0.25(-0.65%)
Jun 07, 2012	39.22	39.51	38.24	38.32	94,885	-0.13(-0.34%)
Jun 06, 2012	38.12	38.88	37.95	38.45	387,456	+0.80(+2.13%)
Jun 05, 2012	37.03	38.02	36.97	37.65	210,539	+0.52(+1.40%)
Jun 04, 2012	37.38	37.63	36.34	37.13	482,054	-0.17(-0.44%)

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.