Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	38.94	39.07	38.38	38.41	3,024,193	-0.39(-1.01%)
Aug 30, 2012	38.86	39.06	38.73	38.80	3,197,112	-0.32(-0.82%)
Aug 29, 2012	38.66	39.36	38.65	39.12	2,935,643	+0.12(+0.31%)
Aug 27, 2012	38.74	39.19	38.62	39.00	2,875,131	+0.28(+0.72%)
Aug 24, 2012	39.23	39.39	38.66	38.72	4,418,183	-0.58(-1.48%)
Aug 23, 2012	39.55	39.72	39.25	39.30	3,199,762	-0.27(-0.68%)
Aug 22, 2012	39.82	39.87	39.40	39.57	4,052,159	-0.33(-0.83%)
Aug 21, 2012	39.87	40.47	39.71	39.90	6,389,514	-0.28(-0.70%)
Aug 20, 2012	39.70	40.24	39.00	40.18	15,124,868	+2.14(+5.63%)
Aug 17, 2012	38.24	38.29	37.77	38.04	2,253,655	-0.13(-0.34%)
Aug 16, 2012	37.56	38.17	37.42	38.17	2,902,286	+0.52(+1.38%)
Aug 15, 2012	37.06	37.84	37.00	37.65	2,155,442	+0.68(+1.84%)
Aug 14, 2012	37.55	37.69	36.88	36.97	2,209,046	-0.51(-1.36%)
Aug 13, 2012	37.59	37.70	37.29	37.48	1,982,302	-0.25(-0.66%)
Aug 10, 2012	37.37	37.75	37.26	37.73	2,258,127	+0.20(+0.53%)
Aug 09, 2012	37.45	37.73	37.20	37.53	2,864,124	-0.07(-0.19%)
Aug 08, 2012	37.13	37.85	37.04	37.60	3,718,175	+0.40(+1.08%)
Aug 07, 2012	36.76	37.35	36.71	37.20	5,798,002	+0.62(+1.69%)
Aug 06, 2012	36.83	37.00	36.55	36.58	2,293,374	-0.12(-0.33%)
Aug 03, 2012	36.49	37.07	36.43	36.70	3,281,821	+0.37(+1.02%)
Aug 02, 2012	36.20	36.57	35.78	36.33	4,691,803	-0.18(-0.49%)
Aug 01, 2012	36.26	37.00	36.10	36.51	3,795,660	+0.45(+1.25%)
Jul 31, 2012	38.04	38.38	36.04	36.06	7,907,450	-1.08(-2.91%)
Jul 30, 2012	36.71	37.29	36.69	37.14	3,539,430	+0.47(+1.28%)
Jul 27, 2012	35.57	36.82	35.48	36.67	4,065,674	+1.37(+3.88%)
Jul 26, 2012	35.80	36.00	34.98	35.30	4,729,066	-0.02(-0.06%)
Jul 25, 2012	35.19	35.77	34.58	35.32	8,002,597	-1.75(-4.72%)
Jul 24, 2012	37.13	37.47	36.72	37.07	2,740,606	-0.17(-0.46%)
Jul 23, 2012	37.45	37.55	36.72	37.24	2,631,371	-0.42(-1.12%)
Jul 20, 2012	38.01	38.32	37.51	37.66	3,270,433	-0.50(-1.31%)
Jul 19, 2012	39.83	40.22	38.04	38.16	5,057,271	-0.84(-2.15%)
Jul 18, 2012	38.55	39.23	38.30	39.00	3,059,937	+0.34(+0.88%)
Jul 17, 2012	38.13	38.80	38.01	38.66	3,895,286	+0.63(+1.66%)
Jul 16, 2012	38.01	38.21	37.76	38.03	2,820,959	-0.13(-0.34%)
Jul 13, 2012	37.55	38.25	37.55	38.16	3,212,581	+0.61(+1.62%)
Jul 12, 2012	37.55	37.79	37.34	37.55	3,166,026	-0.21(-0.56%)
Jul 11, 2012	37.65	37.90	37.50	37.76	3,281,791	+0.07(+0.19%)
Jul 10, 2012	37.96	38.06	37.52	37.69	2,785,259	-0.35(-0.92%)
Jul 09, 2012	38.31	38.81	37.74	38.04	5,033,641	+0.41(+1.09%)
Jul 06, 2012	37.54	37.74	37.33	37.63	3,002,822	-0.23(-0.61%)
Jul 05, 2012	38.13	38.42	37.59	37.86	3,698,100	-0.29(-0.76%)
Jul 03, 2012	38.51	38.66	37.94	38.15	2,679,510	-0.42(-1.09%)
Jul 02, 2012	39.02	39.41	38.46	38.57	3,886,244	-0.20(-0.52%)
Jun 29, 2012	40.63	40.65	38.52	38.77	8,105,317	-1.08(-2.71%)
Jun 28, 2012	40.73	41.84	38.85	39.85	16,653,008	-1.11(-2.71%)
Jun 27, 2012	40.39	41.41	40.08	40.96	3,775,690	+0.28(+0.69%)
Jun 26, 2012	40.65	40.97	40.10	40.68	2,399,794	-0.01(-0.02%)
Jun 25, 2012	41.36	41.68	40.55	40.69	3,920,153	-1.00(-2.40%)
Jun 22, 2012	40.98	41.92	40.81	41.69	6,517,645	+0.93(+2.28%)
Jun 21, 2012	41.13	41.32	40.62	40.76	5,036,062	-0.23(-0.56%)
Jun 20, 2012	41.22	41.57	40.81	40.99	8,121,670	+0.09(+0.22%)
Jun 19, 2012	41.51	41.59	40.89	40.90	6,720,866	-0.21(-0.51%)
Jun 18, 2012	40.91	41.41	40.87	41.11	6,632,944	+0.12(+0.29%)
Jun 15, 2012	41.57	41.95	40.98	40.99	7,244,477	-0.51(-1.23%)
Jun 14, 2012	41.89	41.89	41.31	41.50	6,159,529	-0.09(-0.22%)
Jun 13, 2012	42.60	43.15	41.56	41.59	6,770,773	-1.29(-3.01%)
Jun 12, 2012	42.97	43.03	42.40	42.88	3,190,336	+0.13(+0.30%)
Jun 11, 2012	43.30	43.45	42.62	42.75	4,147,162	-0.49(-1.13%)
Jun 08, 2012	41.77	43.33	41.72	43.24	3,920,661	+1.24(+2.95%)
Jun 07, 2012	42.37	42.64	41.95	42.00	5,026,898	-0.43(-1.01%)
Jun 06, 2012	41.83	42.75	41.78	42.43	4,845,014	+0.68(+1.63%)
Jun 05, 2012	40.57	41.86	40.39	41.75	4,796,494	+1.25(+3.09%)
Jun 04, 2012	40.50	40.76	40.19	40.50	3,216,110	+0.01(+0.02%)

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.