Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.53	34.78	34.36	34.61	1,575,240	+0.20(+0.58%)
Aug 30, 2012	34.41	34.57	34.02	34.41	1,520,172	-0.16(-0.46%)
Aug 29, 2012	34.56	34.76	34.51	34.57	1,491,070	+0.09(+0.25%)
Aug 27, 2012	34.68	34.68	34.41	34.48	889,945	-0.15(-0.43%)
Aug 24, 2012	34.33	34.68	34.25	34.63	1,043,861	+0.22(+0.63%)
Aug 23, 2012	34.83	34.90	34.40	34.41	1,102,552	-0.52(-1.49%)
Aug 22, 2012	35.02	35.08	34.73	34.94	1,016,241	-0.05(-0.15%)
Aug 21, 2012	35.14	35.56	34.91	34.99	974,579	-0.11(-0.32%)
Aug 20, 2012	35.03	35.13	34.77	35.10	1,093,183	-0.10(-0.30%)
Aug 17, 2012	35.25	35.32	35.03	35.20	1,392,947	+0.04(+0.13%)
Aug 16, 2012	34.56	35.26	34.56	35.16	1,068,262	+0.51(+1.48%)
Aug 15, 2012	34.41	34.74	34.39	34.65	626,974	+0.12(+0.35%)
Aug 14, 2012	34.76	34.77	34.45	34.53	1,180,756	+0.07(+0.22%)
Aug 13, 2012	34.38	34.52	34.28	34.45	674,638	+0.01(+0.02%)
Aug 10, 2012	34.45	34.50	34.14	34.44	803,674	+0.04(+0.11%)
Aug 09, 2012	34.31	34.59	34.29	34.41	1,272,034	+0.07(+0.20%)
Aug 08, 2012	34.19	34.47	34.06	34.34	985,775	+0.05(+0.15%)
Aug 07, 2012	33.81	34.56	33.79	34.29	1,592,668	+0.53(+1.57%)
Aug 06, 2012	34.07	34.21	33.75	33.76	919,686	-0.13(-0.40%)
Aug 03, 2012	33.44	33.92	33.18	33.89	1,140,502	+1.04(+3.15%)
Aug 02, 2012	33.28	33.30	32.55	32.86	1,964,501	-0.72(-2.13%)
Aug 01, 2012	33.90	34.04	33.53	33.57	1,379,837	-0.26(-0.77%)
Jul 31, 2012	34.09	34.09	33.79	33.83	1,342,937	-0.23(-0.68%)
Jul 30, 2012	34.35	34.38	33.96	34.06	1,096,960	-0.40(-1.17%)
Jul 27, 2012	34.27	34.65	33.81	34.47	1,052,770	+0.60(+1.78%)
Jul 26, 2012	33.82	33.94	33.48	33.86	1,078,936	+0.65(+1.95%)
Jul 25, 2012	33.52	33.54	33.19	33.21	1,345,328	-0.18(-0.55%)
Jul 24, 2012	33.62	33.65	33.05	33.40	1,469,158	-0.18(-0.54%)
Jul 23, 2012	33.30	33.70	32.98	33.58	1,158,611	-0.18(-0.53%)
Jul 20, 2012	34.09	34.22	33.60	33.76	1,853,651	-0.52(-1.52%)
Jul 19, 2012	34.51	34.84	34.21	34.28	1,495,843	-0.18(-0.52%)
Jul 18, 2012	34.27	35.21	34.03	34.46	2,932,306	-0.62(-1.76%)
Jul 17, 2012	35.13	35.20	33.96	35.08	3,208,231	+0.03(+0.09%)
Jul 16, 2012	34.98	35.26	34.91	35.05	1,313,339	-0.01(-0.04%)
Jul 13, 2012	34.06	35.10	34.03	35.06	1,517,389	+0.92(+2.68%)
Jul 12, 2012	34.42	34.51	34.08	34.15	1,207,245	-0.63(-1.80%)
Jul 11, 2012	34.19	34.88	33.92	34.77	2,511,359	+0.64(+1.88%)
Jul 10, 2012	34.88	34.93	34.00	34.13	1,310,293	-0.48(-1.38%)
Jul 09, 2012	35.12	35.22	34.29	34.61	1,530,805	-0.04(-0.11%)
Jul 06, 2012	34.61	34.71	34.42	34.65	1,612,858	-0.42(-1.19%)
Jul 05, 2012	34.62	35.24	34.53	35.06	2,956,682	+0.32(+0.92%)
Jul 03, 2012	34.50	34.88	34.41	34.74	929,618	+0.20(+0.58%)
Jul 02, 2012	34.27	34.73	34.25	34.54	1,860,821	+0.25(+0.72%)
Jun 29, 2012	33.40	34.31	33.25	34.29	2,367,334	+1.50(+4.57%)
Jun 28, 2012	32.49	32.84	32.00	32.80	1,512,276	+0.04(+0.14%)
Jun 27, 2012	32.68	32.83	32.37	32.75	1,304,653	+0.16(+0.50%)
Jun 26, 2012	32.45	32.72	32.07	32.59	1,099,278	+0.20(+0.62%)
Jun 25, 2012	32.33	32.51	31.93	32.39	1,950,736	-0.36(-1.09%)
Jun 22, 2012	32.45	32.84	32.42	32.74	1,493,080	+0.48(+1.50%)
Jun 21, 2012	33.24	33.40	32.25	32.26	1,698,324	-0.92(-2.78%)
Jun 20, 2012	33.28	33.31	32.80	33.18	1,422,944	-0.08(-0.25%)
Jun 19, 2012	32.96	33.41	32.83	33.27	1,066,788	+0.48(+1.47%)
Jun 18, 2012	32.83	33.09	32.68	32.79	804,198	-0.26(-0.80%)
Jun 15, 2012	32.60	33.09	32.42	33.05	2,085,784	+0.53(+1.63%)
Jun 14, 2012	32.16	32.72	32.13	32.52	1,855,804	+0.45(+1.42%)
Jun 13, 2012	32.33	32.56	31.95	32.07	1,530,863	-0.49(-1.51%)
Jun 12, 2012	31.91	32.56	31.77	32.56	1,763,312	+0.65(+2.03%)
Jun 11, 2012	32.59	32.63	31.87	31.91	1,462,689	-0.34(-1.04%)
Jun 08, 2012	31.84	32.26	31.49	32.25	1,534,812	+0.38(+1.19%)
Jun 07, 2012	32.00	32.24	31.74	31.87	1,758,558	+0.28(+0.87%)
Jun 06, 2012	30.82	31.60	30.75	31.59	1,688,541	+0.91(+2.95%)
Jun 05, 2012	30.56	30.77	30.41	30.68	2,539,824	-0.09(-0.28%)
Jun 04, 2012	31.00	31.09	30.55	30.77	2,014,274	-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.