Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.05	40.16	39.55	40.06	2,463,619	+0.51(+1.30%)
Aug 30, 2012	39.69	39.99	39.53	39.54	2,502,436	-0.38(-0.96%)
Aug 29, 2012	40.39	40.43	39.70	39.93	1,826,999	-0.22(-0.54%)
Aug 27, 2012	40.25	40.47	39.84	40.14	1,708,936	+0.08(+0.20%)
Aug 24, 2012	40.19	40.19	39.56	40.06	1,850,955	-0.22(-0.56%)
Aug 23, 2012	40.47	40.73	40.25	40.29	2,107,046	-0.25(-0.63%)
Aug 22, 2012	40.17	40.57	40.04	40.54	1,982,111	+0.14(+0.34%)
Aug 21, 2012	40.48	40.59	40.20	40.40	2,599,612	+0.15(+0.38%)
Aug 20, 2012	40.16	40.59	39.98	40.25	1,899,773	-0.13(-0.32%)
Aug 17, 2012	39.72	40.75	39.48	40.38	2,465,134	+0.65(+1.64%)
Aug 16, 2012	39.10	39.80	38.90	39.73	1,353,177	+0.64(+1.63%)
Aug 15, 2012	38.78	39.26	38.57	39.09	1,474,492	+0.30(+0.78%)
Aug 14, 2012	39.65	39.67	38.67	38.79	1,640,899	-0.64(-1.62%)
Aug 13, 2012	39.34	39.48	38.95	39.43	1,223,622	-0.11(-0.27%)
Aug 10, 2012	39.22	39.57	39.00	39.53	1,054,475	-0.10(-0.26%)
Aug 09, 2012	39.30	39.69	39.06	39.64	1,467,902	+0.21(+0.53%)
Aug 08, 2012	39.53	39.86	39.19	39.43	1,701,497	-0.35(-0.87%)
Aug 07, 2012	39.56	40.01	39.35	39.77	2,365,773	+0.42(+1.07%)
Aug 06, 2012	38.86	39.57	38.77	39.35	1,945,241	+0.81(+2.11%)
Aug 03, 2012	38.99	39.07	38.39	38.54	2,159,499	+0.33(+0.85%)
Aug 02, 2012	37.18	38.42	37.13	38.22	4,029,674	+0.54(+1.42%)
Aug 01, 2012	38.13	38.76	37.58	37.68	2,624,890	-0.22(-0.57%)
Jul 31, 2012	36.97	38.35	36.50	37.90	4,748,217	+0.93(+2.51%)
Jul 30, 2012	37.21	37.52	36.69	36.97	3,665,852	-0.54(-1.43%)
Jul 27, 2012	36.32	37.73	36.27	37.50	4,207,560	+1.56(+4.34%)
Jul 26, 2012	36.05	36.34	35.52	35.95	2,574,473	+0.80(+2.29%)
Jul 25, 2012	35.00	35.14	34.42	35.14	1,851,218	+0.40(+1.15%)
Jul 24, 2012	34.92	35.50	34.32	34.74	2,303,833	-0.20(-0.56%)
Jul 23, 2012	34.71	35.04	34.58	34.94	1,665,985	-0.72(-2.01%)
Jul 20, 2012	35.76	35.76	35.40	35.66	1,949,494	-0.47(-1.30%)
Jul 19, 2012	36.37	36.61	36.00	36.13	1,890,796	-0.09(-0.24%)
Jul 18, 2012	35.23	36.39	34.91	36.21	2,285,226	+0.74(+2.08%)
Jul 17, 2012	35.38	35.61	34.69	35.48	1,768,944	+0.25(+0.72%)
Jul 16, 2012	35.16	35.24	34.61	35.22	1,388,629	-0.14(-0.41%)
Jul 13, 2012	34.90	35.52	34.90	35.37	2,029,216	+0.93(+2.69%)
Jul 12, 2012	33.96	34.69	33.47	34.44	3,359,543	+0.03(+0.08%)
Jul 11, 2012	35.49	35.50	34.12	34.41	2,823,415	-0.99(-2.80%)
Jul 10, 2012	36.03	36.55	35.09	35.40	2,211,889	-0.40(-1.11%)
Jul 09, 2012	36.49	36.51	35.65	35.80	2,156,937	-0.55(-1.52%)
Jul 06, 2012	35.93	36.45	35.71	36.35	3,024,171	-0.08(-0.22%)
Jul 05, 2012	36.85	36.96	36.31	36.43	2,534,120	-0.46(-1.24%)
Jul 03, 2012	37.15	37.15	36.32	36.89	1,771,064	+0.85(+2.35%)
Jul 02, 2012	36.76	36.87	35.93	36.04	6,054,823	-0.47(-1.29%)
Jun 29, 2012	35.93	36.71	35.70	36.51	3,494,143	+1.62(+4.65%)
Jun 28, 2012	34.47	34.99	34.18	34.89	4,184,361	-0.07(-0.21%)
Jun 27, 2012	34.47	35.03	34.24	34.96	4,043,880	+0.78(+2.27%)
Jun 26, 2012	33.53	34.52	33.42	34.18	3,583,918	+0.96(+2.88%)
Jun 25, 2012	33.53	33.53	32.93	33.23	2,960,142	-0.83(-2.45%)
Jun 22, 2012	34.07	34.19	33.63	34.06	3,359,552	+0.28(+0.84%)
Jun 21, 2012	35.51	35.74	33.66	33.78	2,193,598	-1.74(-4.90%)
Jun 20, 2012	35.67	36.02	35.10	35.52	2,130,106	-0.24(-0.67%)
Jun 19, 2012	35.07	35.93	34.97	35.76	2,301,285	+1.12(+3.24%)
Jun 18, 2012	34.17	34.76	33.95	34.63	1,231,073	+0.30(+0.89%)
Jun 15, 2012	34.07	34.47	33.74	34.33	2,065,566	+0.45(+1.33%)
Jun 14, 2012	33.30	34.08	33.29	33.88	2,425,264	+0.59(+1.79%)
Jun 13, 2012	34.05	34.05	33.09	33.29	2,197,885	-0.86(-2.51%)
Jun 12, 2012	33.32	34.18	32.97	34.14	2,886,730	+1.08(+3.27%)
Jun 11, 2012	34.94	34.94	33.00	33.06	2,355,112	-1.34(-3.90%)
Jun 08, 2012	33.87	34.42	33.38	34.40	2,020,326	+0.30(+0.87%)
Jun 07, 2012	33.90	34.55	33.88	34.11	4,610,450	+0.59(+1.76%)
Jun 06, 2012	32.81	33.51	32.76	33.51	3,556,464	+1.25(+3.87%)
Jun 05, 2012	30.95	32.35	30.93	32.27	3,916,898	+1.08(+3.47%)
Jun 04, 2012	31.44	31.67	29.95	31.19	5,797,826	-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.