Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	41.29	41.30	40.71	40.95	1,499,265	+0.46(+1.14%)
Aug 30, 2012	40.92	40.96	40.36	40.49	1,655,741	-0.41(-1.00%)
Aug 29, 2012	41.04	41.16	40.85	40.90	901,701	+0.07(+0.17%)
Aug 27, 2012	40.82	41.05	40.69	40.83	1,172,105	-0.06(-0.15%)
Aug 24, 2012	40.61	41.20	40.57	40.89	1,253,042	+0.25(+0.62%)
Aug 23, 2012	40.71	40.81	40.46	40.64	1,956,715	-0.52(-1.26%)
Aug 22, 2012	41.40	41.53	40.93	41.16	2,441,535	-0.40(-0.96%)
Aug 21, 2012	41.72	42.00	41.51	41.56	3,528,515	+0.26(+0.63%)
Aug 20, 2012	41.29	41.46	41.16	41.30	2,405,476	+0.17(+0.41%)
Aug 17, 2012	41.42	41.51	40.87	41.13	2,421,941	-0.83(-1.98%)
Aug 16, 2012	41.64	42.14	41.62	41.96	3,622,864	-0.25(-0.59%)
Aug 15, 2012	42.08	42.31	41.93	42.21	1,887,706	+0.57(+1.37%)
Aug 14, 2012	41.81	41.85	41.55	41.64	1,273,993	+0.16(+0.39%)
Aug 13, 2012	41.62	41.69	41.29	41.48	1,111,547	-0.12(-0.29%)
Aug 10, 2012	41.13	41.64	41.02	41.60	1,129,114	+0.17(+0.41%)
Aug 09, 2012	41.26	41.64	41.18	41.43	1,959,868	-0.25(-0.60%)
Aug 08, 2012	41.39	41.70	41.27	41.68	2,613,409	-0.53(-1.26%)
Aug 07, 2012	42.01	42.30	41.91	42.21	1,868,911	+0.60(+1.44%)
Aug 06, 2012	41.46	41.80	41.37	41.61	1,692,870	+0.05(+0.12%)
Aug 03, 2012	40.88	41.73	40.79	41.56	3,442,027	+1.54(+3.85%)
Aug 02, 2012	40.13	40.62	39.64	40.02	3,231,477	-0.43(-1.06%)
Aug 01, 2012	40.90	41.00	40.38	40.45	1,753,091	-0.19(-0.47%)
Jul 31, 2012	40.80	41.13	40.61	40.64	2,439,370	+0.28(+0.69%)
Jul 30, 2012	39.86	40.48	39.78	40.36	2,298,796	-0.12(-0.30%)
Jul 27, 2012	40.04	40.65	39.87	40.48	4,149,950	+1.34(+3.42%)
Jul 26, 2012	38.79	39.23	38.76	39.14	5,567,337	+1.29(+3.41%)
Jul 25, 2012	37.42	37.85	37.27	37.85	4,450,542	+0.89(+2.41%)
Jul 24, 2012	37.37	37.41	36.62	36.96	3,714,471	-0.59(-1.57%)
Jul 23, 2012	37.16	37.61	37.02	37.55	3,037,748	-0.53(-1.39%)
Jul 20, 2012	37.81	38.13	37.77	38.08	5,161,861	-0.55(-1.42%)
Jul 19, 2012	38.69	38.76	38.47	38.63	3,516,296	+0.04(+0.10%)
Jul 18, 2012	38.06	38.71	38.01	38.59	4,750,478	+0.95(+2.52%)
Jul 17, 2012	37.53	37.69	37.08	37.64	1,786,658	+0.25(+0.67%)
Jul 16, 2012	37.14	37.50	37.02	37.39	1,648,390	+0.29(+0.78%)
Jul 13, 2012	36.59	37.17	36.57	37.10	1,236,609	+0.29(+0.79%)
Jul 12, 2012	36.76	36.92	36.53	36.81	1,629,774	-0.10(-0.27%)
Jul 11, 2012	36.95	37.03	36.62	36.91	1,695,555	+0.10(+0.27%)
Jul 10, 2012	37.24	37.28	36.73	36.81	2,245,033	-0.46(-1.23%)
Jul 09, 2012	37.04	37.27	36.88	37.27	2,061,290	+0.38(+1.03%)
Jul 06, 2012	37.14	37.16	36.71	36.89	1,809,273	-0.15(-0.40%)
Jul 05, 2012	37.38	37.43	37.01	37.04	2,918,777	-1.20(-3.14%)
Jul 03, 2012	38.04	38.41	37.94	38.24	5,406,665	+0.22(+0.58%)
Jul 02, 2012	37.80	38.05	37.53	38.02	6,836,144	+0.24(+0.64%)
Jun 29, 2012	37.57	37.80	37.32	37.78	9,390,114	+1.61(+4.45%)
Jun 28, 2012	35.96	36.17	35.74	36.17	4,928,883	+0.08(+0.22%)
Jun 27, 2012	36.08	36.36	35.90	36.09	3,182,448	+0.07(+0.19%)
Jun 26, 2012	35.70	36.16	35.59	36.02	2,603,185	+0.24(+0.67%)
Jun 25, 2012	35.66	35.88	35.50	35.78	1,535,852	-0.55(-1.51%)
Jun 22, 2012	36.48	36.50	36.24	36.33	4,611,402	+0.26(+0.72%)
Jun 21, 2012	36.71	36.83	36.01	36.07	3,217,545	-0.39(-1.07%)
Jun 20, 2012	36.28	36.68	36.14	36.46	3,191,112	-0.19(-0.52%)
Jun 19, 2012	36.01	36.78	35.90	36.65	4,545,991	+1.18(+3.33%)
Jun 18, 2012	35.35	35.59	35.22	35.47	2,183,966	-0.02(-0.06%)
Jun 15, 2012	35.43	35.53	35.34	35.49	2,197,936	+0.42(+1.20%)
Jun 14, 2012	35.07	35.29	34.93	35.07	2,050,833	+0.31(+0.89%)
Jun 13, 2012	34.93	35.09	34.67	34.76	2,838,614	+0.00(+0.00%)
Jun 12, 2012	34.49	34.80	34.16	34.76	3,068,955	+0.57(+1.67%)
Jun 11, 2012	34.74	34.74	34.19	34.19	1,824,266	-0.24(-0.70%)
Jun 08, 2012	33.96	34.43	33.92	34.43	1,446,605	+0.32(+0.94%)
Jun 07, 2012	34.62	34.62	34.07	34.11	2,020,463	-0.28(-0.81%)
Jun 06, 2012	34.12	34.41	33.97	34.39	2,983,269	+0.43(+1.27%)
Jun 05, 2012	33.74	34.00	33.74	33.96	2,669,574	+0.15(+0.44%)
Jun 04, 2012	33.81	33.89	33.47	33.81	3,040,741	+0.37(+1.11%)

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.