Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.34	34.83	34.13	34.65	1,775,327	+0.47(+1.38%)
Aug 30, 2012	33.73	34.35	33.71	34.18	1,412,862	+0.10(+0.28%)
Aug 29, 2012	33.90	34.13	33.67	34.08	1,122,675	+0.38(+1.12%)
Aug 27, 2012	33.85	34.21	33.67	33.71	1,579,558	-0.06(-0.18%)
Aug 24, 2012	33.38	33.84	33.33	33.77	985,016	+0.27(+0.81%)
Aug 23, 2012	33.63	33.98	33.37	33.50	1,063,539	-0.23(-0.67%)
Aug 22, 2012	33.73	34.01	33.59	33.73	1,851,444	-0.02(-0.05%)
Aug 21, 2012	33.96	34.15	33.64	33.74	1,700,555	-0.15(-0.44%)
Aug 20, 2012	34.59	34.68	33.76	33.89	1,737,900	-0.86(-2.47%)
Aug 17, 2012	34.29	34.83	34.22	34.75	1,778,023	+0.43(+1.25%)
Aug 16, 2012	34.10	34.40	34.01	34.32	1,515,670	+0.31(+0.90%)
Aug 15, 2012	33.98	34.10	33.78	34.01	1,532,964	+0.03(+0.10%)
Aug 14, 2012	34.46	34.56	33.92	33.98	1,002,041	-0.23(-0.66%)
Aug 13, 2012	34.42	34.54	34.05	34.21	1,074,067	-0.31(-0.91%)
Aug 10, 2012	34.28	34.56	34.20	34.52	1,556,520	+0.01(+0.03%)
Aug 09, 2012	34.74	35.13	34.50	34.51	1,509,121	-0.20(-0.58%)
Aug 08, 2012	35.35	35.51	34.46	34.71	2,837,413	-0.88(-2.47%)
Aug 07, 2012	35.28	35.73	35.28	35.59	1,336,371	+0.53(+1.52%)
Aug 06, 2012	35.59	35.67	35.03	35.06	863,891	-0.37(-1.03%)
Aug 03, 2012	35.07	35.61	34.97	35.43	1,440,666	+0.71(+2.03%)
Aug 02, 2012	34.76	35.28	34.42	34.72	1,866,968	-0.44(-1.26%)
Aug 01, 2012	35.51	35.69	35.01	35.17	1,354,973	-0.16(-0.44%)
Jul 31, 2012	35.54	35.64	35.07	35.32	1,675,940	-0.24(-0.66%)
Jul 30, 2012	35.53	35.94	35.48	35.56	1,831,193	-0.10(-0.27%)
Jul 27, 2012	35.18	35.88	34.83	35.65	3,015,573	+0.71(+2.05%)
Jul 26, 2012	32.11	35.20	32.11	34.94	4,809,609	+3.52(+11.21%)
Jul 25, 2012	31.39	31.49	30.96	31.42	1,738,364	+0.25(+0.81%)
Jul 24, 2012	31.24	31.55	30.96	31.16	2,267,826	-0.03(-0.11%)
Jul 23, 2012	31.16	31.31	30.62	31.20	1,639,680	-0.44(-1.40%)
Jul 20, 2012	32.04	32.33	31.64	31.64	1,463,547	-0.59(-1.84%)
Jul 19, 2012	32.05	32.35	31.76	32.24	1,318,284	+0.22(+0.68%)
Jul 18, 2012	31.56	32.11	31.50	32.02	1,236,778	+0.33(+1.04%)
Jul 17, 2012	31.78	31.98	30.94	31.69	2,523,436	+0.11(+0.36%)
Jul 16, 2012	31.92	32.05	31.46	31.57	1,731,797	-0.38(-1.20%)
Jul 13, 2012	31.39	32.02	31.18	31.96	2,019,132	+0.58(+1.86%)
Jul 12, 2012	31.77	31.84	31.31	31.37	1,848,331	-0.75(-2.33%)
Jul 11, 2012	31.72	32.51	31.52	32.12	2,269,552	+0.03(+0.08%)
Jul 10, 2012	31.95	32.73	31.95	32.10	2,250,820	+0.03(+0.11%)
Jul 09, 2012	31.64	32.13	31.37	32.06	2,127,902	+0.30(+0.93%)
Jul 06, 2012	31.60	31.84	31.50	31.77	1,162,585	-0.22(-0.68%)
Jul 05, 2012	32.19	32.31	31.64	31.98	1,708,047	-0.44(-1.37%)
Jul 03, 2012	31.88	32.43	31.57	32.43	752,041	+0.56(+1.75%)
Jul 02, 2012	31.84	32.15	31.44	31.87	1,389,836	+0.02(+0.05%)
Jun 29, 2012	31.70	31.85	31.27	31.85	1,828,939	+0.87(+2.81%)
Jun 28, 2012	30.55	30.99	30.45	30.98	1,569,284	+0.08(+0.25%)
Jun 27, 2012	30.53	31.32	30.33	30.90	1,807,334	+0.64(+2.13%)
Jun 26, 2012	29.84	30.37	29.60	30.26	1,810,787	+0.55(+1.85%)
Jun 25, 2012	30.04	30.04	29.51	29.71	1,440,607	-0.82(-2.68%)
Jun 22, 2012	30.50	30.63	30.32	30.53	1,368,551	+0.24(+0.81%)
Jun 21, 2012	31.52	31.62	30.25	30.28	1,800,624	-1.13(-3.61%)
Jun 20, 2012	31.75	31.79	31.15	31.42	967,080	-0.37(-1.15%)
Jun 19, 2012	31.64	31.99	31.30	31.78	1,731,495	+0.37(+1.19%)
Jun 18, 2012	30.94	31.54	30.79	31.41	1,168,200	+0.29(+0.92%)
Jun 15, 2012	30.80	31.24	30.68	31.12	1,930,434	+0.55(+1.80%)
Jun 14, 2012	30.87	30.96	30.24	30.57	2,954,431	-0.20(-0.65%)
Jun 13, 2012	31.26	31.28	30.61	30.77	2,034,819	-0.68(-2.16%)
Jun 12, 2012	31.18	31.49	30.79	31.45	1,367,249	+0.40(+1.29%)
Jun 11, 2012	31.97	32.32	31.01	31.05	1,917,573	-0.58(-1.85%)
Jun 08, 2012	31.54	31.69	31.32	31.64	2,022,240	-0.13(-0.41%)
Jun 07, 2012	32.44	32.61	31.69	31.77	1,392,997	-0.25(-0.79%)
Jun 06, 2012	31.75	32.02	31.68	32.02	1,516,505	+0.59(+1.89%)
Jun 05, 2012	30.60	31.55	30.60	31.43	1,893,417	+0.70(+2.27%)
Jun 04, 2012	30.86	30.98	30.34	30.73	1,440,343	-0.10(-0.31%)

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.