Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	37.58	37.87	36.93	37.51	2,138,899	+0.20(+0.54%)
Aug 30, 2012	37.43	37.51	37.02	37.31	1,724,272	-0.37(-0.98%)
Aug 29, 2012	37.46	37.80	37.31	37.68	1,852,473	+0.44(+1.18%)
Aug 27, 2012	37.25	37.37	36.94	37.24	1,456,745	+0.14(+0.38%)
Aug 24, 2012	37.03	37.42	36.89	37.10	1,884,711	-0.03(-0.08%)
Aug 23, 2012	37.64	37.72	36.77	37.13	1,899,935	-0.83(-2.19%)
Aug 22, 2012	37.20	38.02	37.10	37.96	2,477,274	+0.53(+1.42%)
Aug 21, 2012	37.31	37.72	37.24	37.43	2,416,705	+0.38(+1.03%)
Aug 20, 2012	37.53	37.59	36.79	37.05	2,664,736	-0.50(-1.33%)
Aug 17, 2012	37.75	37.89	37.33	37.55	2,549,594	-0.26(-0.69%)
Aug 16, 2012	37.13	37.94	36.55	37.81	4,655,802	+1.01(+2.74%)
Aug 15, 2012	35.50	37.38	35.50	36.80	5,079,084	+1.36(+3.84%)
Aug 14, 2012	35.87	35.95	35.02	35.44	2,191,109	-0.30(-0.84%)
Aug 13, 2012	35.85	35.93	35.46	35.74	1,749,983	-0.23(-0.64%)
Aug 10, 2012	36.00	36.22	35.67	35.97	1,618,422	-0.24(-0.66%)
Aug 09, 2012	36.28	36.41	35.97	36.21	1,396,861	+0.03(+0.08%)
Aug 08, 2012	36.20	36.38	35.66	36.18	2,201,741	-0.16(-0.44%)
Aug 07, 2012	35.85	36.42	35.85	36.34	2,765,822	+0.52(+1.45%)
Aug 06, 2012	35.65	36.15	35.45	35.82	2,657,368	+0.34(+0.96%)
Aug 03, 2012	35.47	35.63	35.05	35.48	1,994,578	+0.79(+2.28%)
Aug 02, 2012	34.77	35.41	34.28	34.69	3,019,178	-0.44(-1.25%)
Aug 01, 2012	35.42	35.54	34.99	35.13	2,452,105	-0.05(-0.14%)
Jul 31, 2012	35.55	35.90	35.12	35.18	3,711,190	-0.64(-1.79%)
Jul 30, 2012	36.02	36.12	35.40	35.82	3,259,222	-0.04(-0.11%)
Jul 27, 2012	35.06	36.07	34.47	35.86	6,250,702	+0.82(+2.34%)
Jul 26, 2012	33.45	35.20	32.93	35.04	13,757,866	+6.79(+24.04%)
Jul 25, 2012	28.66	28.84	27.86	28.25	5,091,443	-0.14(-0.48%)
Jul 24, 2012	28.96	29.09	28.11	28.39	2,927,972	-0.27(-0.96%)
Jul 23, 2012	29.24	29.24	28.03	28.66	4,501,920	-1.25(-4.18%)
Jul 20, 2012	30.36	30.44	29.66	29.91	2,844,384	-0.58(-1.90%)
Jul 19, 2012	30.00	30.75	29.94	30.49	3,633,517	+0.57(+1.91%)
Jul 18, 2012	30.13	30.66	29.69	29.92	5,520,005	-0.31(-1.03%)
Jul 17, 2012	30.14	30.35	29.46	30.23	1,892,174	+0.22(+0.73%)
Jul 16, 2012	29.93	30.34	29.64	30.01	1,611,037	-0.07(-0.23%)
Jul 13, 2012	29.45	30.21	29.40	30.08	1,881,834	+0.67(+2.28%)
Jul 12, 2012	28.96	29.60	28.57	29.41	2,406,872	+0.04(+0.14%)
Jul 11, 2012	29.68	30.31	28.99	29.37	3,619,373	-0.34(-1.14%)
Jul 10, 2012	30.28	30.33	29.37	29.71	2,835,111	-0.28(-0.93%)
Jul 09, 2012	31.35	31.40	29.96	29.99	3,091,641	-1.29(-4.12%)
Jul 06, 2012	32.00	32.16	30.91	31.28	2,574,813	-0.94(-2.92%)
Jul 05, 2012	32.14	32.55	32.00	32.22	1,662,981	+0.06(+0.19%)
Jul 03, 2012	31.54	32.25	31.51	32.16	878,742	+0.62(+1.97%)
Jul 02, 2012	31.86	32.22	31.28	31.54	2,193,973	-0.21(-0.66%)
Jun 29, 2012	31.10	31.75	31.03	31.75	1,949,892	+1.32(+4.34%)
Jun 28, 2012	30.32	30.68	29.97	30.43	1,597,780	-0.22(-0.72%)
Jun 27, 2012	30.58	30.82	30.30	30.65	1,188,219	+0.26(+0.86%)
Jun 26, 2012	30.19	30.62	30.06	30.39	1,399,779	+0.31(+1.03%)
Jun 25, 2012	30.40	30.48	29.88	30.08	1,387,849	-0.73(-2.37%)
Jun 22, 2012	30.42	30.90	30.36	30.81	2,269,473	+0.54(+1.78%)
Jun 21, 2012	31.68	31.72	30.24	30.27	3,056,419	-1.42(-4.48%)
Jun 20, 2012	31.90	31.94	31.33	31.69	1,555,594	-0.18(-0.56%)
Jun 19, 2012	31.48	32.00	31.26	31.87	2,217,571	+0.54(+1.72%)
Jun 18, 2012	31.01	31.68	30.75	31.33	3,139,063	+0.19(+0.61%)
Jun 15, 2012	29.96	31.21	29.88	31.14	4,220,233	+1.19(+3.97%)
Jun 14, 2012	29.57	30.24	29.55	29.95	2,526,310	+0.39(+1.32%)
Jun 13, 2012	30.15	30.32	29.33	29.56	3,460,571	-0.70(-2.31%)
Jun 12, 2012	29.88	30.31	29.44	30.26	4,144,342	+0.51(+1.71%)
Jun 11, 2012	30.44	30.48	29.63	29.75	3,539,521	-0.37(-1.23%)
Jun 08, 2012	29.00	30.21	28.78	30.12	3,993,114	+1.05(+3.61%)
Jun 07, 2012	29.70	29.97	28.99	29.07	3,112,178	+0.08(+0.28%)
Jun 06, 2012	27.71	29.03	27.68	28.99	4,233,090	+1.55(+5.65%)
Jun 05, 2012	26.82	27.57	25.90	27.44	13,322,713	-0.92(-3.24%)
Jun 04, 2012	28.16	28.73	28.02	28.36	2,810,588	+0.16(+0.57%)

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.