Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.46	33.76	33.30	33.52	3,851,894	+0.26(+0.78%)
Aug 30, 2012	33.21	33.35	32.95	33.26	3,632,407	-0.25(-0.73%)
Aug 29, 2012	33.12	33.62	33.05	33.51	4,509,337	+0.21(+0.63%)
Aug 27, 2012	33.69	33.73	33.17	33.30	2,823,668	-0.29(-0.86%)
Aug 24, 2012	33.02	33.65	32.93	33.59	3,166,955	+0.50(+1.52%)
Aug 23, 2012	33.44	33.48	33.07	33.08	3,489,868	-0.49(-1.45%)
Aug 22, 2012	33.62	33.88	33.22	33.57	3,691,155	-0.21(-0.62%)
Aug 21, 2012	33.60	34.31	33.57	33.78	3,906,153	+0.22(+0.64%)
Aug 20, 2012	33.23	33.57	33.21	33.56	2,716,057	+0.24(+0.72%)
Aug 17, 2012	33.52	33.57	33.11	33.32	2,750,476	-0.07(-0.22%)
Aug 16, 2012	33.20	33.47	32.98	33.40	2,890,110	+0.19(+0.57%)
Aug 15, 2012	32.82	33.33	32.79	33.20	2,475,817	+0.28(+0.86%)
Aug 14, 2012	33.33	33.36	32.81	32.92	2,974,275	-0.17(-0.52%)
Aug 13, 2012	33.07	33.25	32.81	33.09	1,911,176	-0.04(-0.13%)
Aug 10, 2012	32.88	33.24	32.88	33.14	3,005,520	+0.09(+0.26%)
Aug 09, 2012	32.93	33.28	32.87	33.05	3,006,773	+0.08(+0.24%)
Aug 08, 2012	32.52	33.05	32.39	32.97	3,189,106	+0.17(+0.53%)
Aug 07, 2012	32.22	32.96	32.22	32.80	5,304,622	+0.74(+2.32%)
Aug 06, 2012	32.13	32.26	31.90	32.05	4,000,569	+0.06(+0.19%)
Aug 03, 2012	31.30	32.28	31.20	31.99	7,996,126	+1.22(+3.98%)
Aug 02, 2012	29.64	30.94	29.42	30.77	9,276,128	+1.51(+5.17%)
Aug 01, 2012	29.82	29.95	29.16	29.26	4,441,707	-0.43(-1.45%)
Jul 31, 2012	29.84	30.09	29.58	29.69	4,347,750	-0.18(-0.60%)
Jul 30, 2012	29.45	29.91	29.34	29.87	3,917,246	+0.30(+1.02%)
Jul 27, 2012	28.91	29.75	28.59	29.56	4,855,593	+0.90(+3.13%)
Jul 26, 2012	28.72	29.12	28.44	28.67	3,764,222	+0.47(+1.68%)
Jul 25, 2012	28.16	28.38	27.98	28.19	4,957,253	+0.24(+0.86%)
Jul 24, 2012	28.18	28.20	27.65	27.95	5,065,168	-0.23(-0.81%)
Jul 23, 2012	28.25	28.37	27.72	28.18	4,544,339	-0.54(-1.86%)
Jul 20, 2012	29.60	29.60	28.70	28.72	6,552,520	-1.15(-3.85%)
Jul 19, 2012	29.96	30.16	29.68	29.87	3,885,375	-0.05(-0.16%)
Jul 18, 2012	29.79	30.13	29.52	29.91	3,876,672	+0.00(+0.00%)
Jul 17, 2012	30.08	30.21	29.31	29.91	4,426,529	+0.18(+0.62%)
Jul 16, 2012	29.78	30.07	29.55	29.73	3,382,729	-0.49(-1.61%)
Jul 13, 2012	29.27	30.30	29.26	30.22	5,375,409	+0.98(+3.34%)
Jul 12, 2012	29.05	29.39	28.78	29.24	4,924,744	-0.14(-0.46%)
Jul 11, 2012	29.10	29.61	28.97	29.37	4,678,870	+0.45(+1.55%)
Jul 10, 2012	29.36	29.63	28.80	28.92	4,248,516	-0.23(-0.80%)
Jul 09, 2012	29.25	29.38	28.89	29.16	3,820,307	-0.23(-0.80%)
Jul 06, 2012	29.21	29.54	29.00	29.39	4,414,317	-0.23(-0.79%)
Jul 05, 2012	29.82	30.11	29.47	29.63	3,920,673	-0.50(-1.67%)
Jul 03, 2012	29.63	30.36	29.52	30.13	2,517,126	+0.45(+1.53%)
Jul 02, 2012	30.05	30.20	29.32	29.68	3,540,927	-0.10(-0.35%)
Jun 29, 2012	29.72	29.78	29.38	29.78	6,113,952	+1.02(+3.55%)
Jun 28, 2012	28.41	28.80	28.20	28.76	6,264,058	+0.13(+0.45%)
Jun 27, 2012	28.40	28.82	28.04	28.63	4,053,894	+0.47(+1.66%)
Jun 26, 2012	28.04	28.40	27.94	28.16	3,984,857	+0.09(+0.33%)
Jun 25, 2012	28.51	28.51	27.96	28.07	5,200,001	-0.88(-3.04%)
Jun 22, 2012	29.07	29.27	28.71	28.95	5,951,427	+0.16(+0.56%)
Jun 21, 2012	29.91	30.02	28.76	28.79	6,223,708	-0.97(-3.26%)
Jun 20, 2012	29.60	29.98	29.43	29.76	7,353,337	+0.04(+0.14%)
Jun 19, 2012	29.42	29.91	29.35	29.72	4,990,981	+0.58(+2.01%)
Jun 18, 2012	29.68	29.72	29.01	29.13	5,566,700	-0.74(-2.49%)
Jun 15, 2012	29.83	29.90	29.55	29.88	7,294,616	+0.49(+1.65%)
Jun 14, 2012	29.03	29.55	28.87	29.39	6,134,207	+0.38(+1.29%)
Jun 13, 2012	29.06	29.55	28.89	29.02	4,875,157	-0.26(-0.88%)
Jun 12, 2012	28.91	29.28	28.75	29.28	4,942,223	+0.48(+1.67%)
Jun 11, 2012	29.93	30.02	28.77	28.80	6,321,358	-0.70(-2.38%)
Jun 08, 2012	29.34	29.60	29.00	29.50	6,640,515	+0.02(+0.06%)
Jun 07, 2012	29.66	30.22	29.42	29.48	9,488,713	+0.06(+0.21%)
Jun 06, 2012	28.54	29.42	28.45	29.42	8,880,114	+1.14(+4.02%)
Jun 05, 2012	27.42	28.43	27.38	28.28	7,931,418	+0.76(+2.77%)
Jun 04, 2012	27.89	27.89	27.34	27.52	7,394,570	+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.