Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.06	40.17	39.56	40.06	2,463,121	+0.51(+1.30%)
Aug 30, 2012	39.69	40.00	39.54	39.55	2,501,929	-0.38(-0.96%)
Aug 29, 2012	40.40	40.43	39.71	39.93	1,826,629	-0.22(-0.54%)
Aug 27, 2012	40.26	40.48	39.85	40.15	1,708,590	+0.08(+0.20%)
Aug 24, 2012	40.19	40.20	39.56	40.07	1,850,580	-0.22(-0.56%)
Aug 23, 2012	40.48	40.74	40.26	40.30	2,106,620	-0.25(-0.63%)
Aug 22, 2012	40.18	40.58	40.05	40.55	1,981,709	+0.14(+0.34%)
Aug 21, 2012	40.48	40.60	40.21	40.41	2,599,086	+0.15(+0.38%)
Aug 20, 2012	40.17	40.60	39.99	40.26	1,899,388	-0.13(-0.32%)
Aug 17, 2012	39.73	40.76	39.49	40.39	2,464,635	+0.65(+1.64%)
Aug 16, 2012	39.11	39.80	38.90	39.74	1,352,903	+0.64(+1.63%)
Aug 15, 2012	38.79	39.27	38.58	39.10	1,474,194	+0.30(+0.78%)
Aug 14, 2012	39.66	39.68	38.68	38.80	1,640,567	-0.64(-1.62%)
Aug 13, 2012	39.35	39.49	38.96	39.43	1,223,375	-0.11(-0.28%)
Aug 10, 2012	39.22	39.58	39.01	39.54	1,054,261	-0.10(-0.26%)
Aug 09, 2012	39.31	39.70	39.07	39.64	1,467,605	+0.21(+0.53%)
Aug 08, 2012	39.54	39.87	39.19	39.43	1,701,153	-0.35(-0.87%)
Aug 07, 2012	39.56	40.02	39.36	39.78	2,365,294	+0.42(+1.07%)
Aug 06, 2012	38.87	39.58	38.77	39.36	1,944,847	+0.81(+2.11%)
Aug 03, 2012	39.00	39.08	38.40	38.55	2,159,061	+0.33(+0.85%)
Aug 02, 2012	37.19	38.43	37.14	38.22	4,028,858	+0.54(+1.42%)
Aug 01, 2012	38.14	38.77	37.59	37.69	2,624,358	-0.22(-0.57%)
Jul 31, 2012	36.98	38.35	36.50	37.90	4,747,255	+0.93(+2.51%)
Jul 30, 2012	37.22	37.53	36.69	36.98	3,665,110	-0.54(-1.43%)
Jul 27, 2012	36.32	37.74	36.27	37.51	4,206,708	+1.56(+4.34%)
Jul 26, 2012	36.06	36.35	35.53	35.95	2,573,951	+0.80(+2.29%)
Jul 25, 2012	35.01	35.15	34.43	35.15	1,850,843	+0.40(+1.15%)
Jul 24, 2012	34.93	35.50	34.32	34.75	2,303,367	-0.20(-0.56%)
Jul 23, 2012	34.72	35.05	34.58	34.95	1,665,648	-0.72(-2.01%)
Jul 20, 2012	35.77	35.77	35.40	35.66	1,949,099	-0.47(-1.30%)
Jul 19, 2012	36.37	36.61	36.00	36.13	1,890,413	-0.09(-0.24%)
Jul 18, 2012	35.24	36.40	34.92	36.22	2,284,763	+0.74(+2.08%)
Jul 17, 2012	35.39	35.62	34.69	35.48	1,768,586	+0.25(+0.72%)
Jul 16, 2012	35.16	35.25	34.62	35.23	1,388,348	-0.15(-0.41%)
Jul 13, 2012	34.91	35.53	34.90	35.37	2,028,805	+0.93(+2.69%)
Jul 12, 2012	33.97	34.70	33.48	34.45	3,358,863	+0.03(+0.08%)
Jul 11, 2012	35.50	35.50	34.13	34.42	2,822,844	-0.99(-2.81%)
Jul 10, 2012	36.03	36.56	35.10	35.41	2,211,441	-0.40(-1.11%)
Jul 09, 2012	36.50	36.52	35.66	35.81	2,156,500	-0.55(-1.52%)
Jul 06, 2012	35.94	36.46	35.71	36.36	3,023,559	-0.08(-0.22%)
Jul 05, 2012	36.86	36.97	36.32	36.44	2,533,607	-0.46(-1.24%)
Jul 03, 2012	37.16	37.16	36.33	36.90	1,770,706	+0.85(+2.35%)
Jul 02, 2012	36.77	36.88	35.94	36.05	6,053,597	-0.47(-1.29%)
Jun 29, 2012	35.94	36.72	35.70	36.52	3,493,435	+1.62(+4.65%)
Jun 28, 2012	34.48	35.00	34.19	34.90	4,183,514	-0.07(-0.21%)
Jun 27, 2012	34.48	35.04	34.25	34.97	4,043,062	+0.78(+2.27%)
Jun 26, 2012	33.54	34.53	33.43	34.19	3,583,192	+0.96(+2.88%)
Jun 25, 2012	33.54	33.54	32.94	33.23	2,959,543	-0.83(-2.45%)
Jun 22, 2012	34.08	34.20	33.63	34.07	3,358,871	+0.28(+0.84%)
Jun 21, 2012	35.52	35.75	33.66	33.79	2,193,154	-1.74(-4.90%)
Jun 20, 2012	35.68	36.02	35.11	35.53	2,129,674	-0.24(-0.67%)
Jun 19, 2012	35.08	35.94	34.97	35.77	2,300,819	+1.12(+3.24%)
Jun 18, 2012	34.18	34.77	33.96	34.64	1,230,824	+0.30(+0.89%)
Jun 15, 2012	34.08	34.47	33.75	34.34	2,065,147	+0.45(+1.33%)
Jun 14, 2012	33.31	34.08	33.29	33.89	2,424,773	+0.59(+1.79%)
Jun 13, 2012	34.05	34.05	33.10	33.29	2,197,440	-0.86(-2.51%)
Jun 12, 2012	33.33	34.18	32.97	34.15	2,886,146	+1.08(+3.27%)
Jun 11, 2012	34.95	34.95	33.00	33.07	2,354,636	-1.34(-3.90%)
Jun 08, 2012	33.87	34.43	33.39	34.41	2,019,917	+0.30(+0.87%)
Jun 07, 2012	33.91	34.55	33.89	34.11	4,609,516	+0.59(+1.76%)
Jun 06, 2012	32.81	33.52	32.77	33.52	3,555,744	+1.25(+3.87%)
Jun 05, 2012	30.96	32.35	30.93	32.27	3,916,104	+1.08(+3.47%)
Jun 04, 2012	31.44	31.68	29.95	31.19	5,796,652	-0.25(-0.80%)

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.