Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.52	34.77	34.35	34.59	1,575,836	+0.20(+0.58%)
Aug 30, 2012	34.39	34.56	34.01	34.39	1,520,746	-0.16(-0.46%)
Aug 29, 2012	34.55	34.75	34.50	34.55	1,491,634	+0.09(+0.25%)
Aug 27, 2012	34.67	34.67	34.39	34.47	890,281	-0.15(-0.43%)
Aug 24, 2012	34.32	34.67	34.24	34.62	1,044,256	+0.22(+0.63%)
Aug 23, 2012	34.82	34.88	34.38	34.40	1,102,968	-0.52(-1.49%)
Aug 22, 2012	35.00	35.07	34.71	34.92	1,016,625	-0.05(-0.15%)
Aug 21, 2012	35.12	35.55	34.90	34.97	974,948	-0.11(-0.32%)
Aug 20, 2012	35.02	35.12	34.76	35.09	1,093,596	-0.10(-0.30%)
Aug 17, 2012	35.24	35.30	35.02	35.19	1,393,473	+0.04(+0.13%)
Aug 16, 2012	34.54	35.24	34.54	35.15	1,068,666	+0.51(+1.48%)
Aug 15, 2012	34.39	34.73	34.38	34.63	627,211	+0.12(+0.35%)
Aug 14, 2012	34.74	34.76	34.44	34.51	1,181,202	+0.07(+0.22%)
Aug 13, 2012	34.36	34.51	34.27	34.44	674,893	+0.01(+0.02%)
Aug 10, 2012	34.44	34.49	34.13	34.43	803,978	+0.04(+0.11%)
Aug 09, 2012	34.30	34.57	34.27	34.39	1,272,515	+0.07(+0.20%)
Aug 08, 2012	34.18	34.46	34.04	34.33	986,147	+0.05(+0.15%)
Aug 07, 2012	33.80	34.55	33.78	34.27	1,593,270	+0.53(+1.57%)
Aug 06, 2012	34.06	34.19	33.74	33.75	920,034	-0.13(-0.40%)
Aug 03, 2012	33.43	33.91	33.16	33.88	1,140,933	+1.04(+3.15%)
Aug 02, 2012	33.27	33.29	32.54	32.84	1,965,244	-0.72(-2.13%)
Aug 01, 2012	33.89	34.03	33.51	33.56	1,380,358	-0.26(-0.77%)
Jul 31, 2012	34.07	34.08	33.78	33.82	1,343,445	-0.23(-0.68%)
Jul 30, 2012	34.33	34.36	33.95	34.05	1,097,375	-0.40(-1.17%)
Jul 27, 2012	34.25	34.63	33.80	34.45	1,053,168	+0.60(+1.78%)
Jul 26, 2012	33.81	33.93	33.47	33.85	1,079,344	+0.65(+1.95%)
Jul 25, 2012	33.51	33.53	33.18	33.20	1,345,837	-0.18(-0.55%)
Jul 24, 2012	33.60	33.63	33.04	33.38	1,469,714	-0.18(-0.54%)
Jul 23, 2012	33.28	33.69	32.96	33.57	1,159,049	-0.18(-0.53%)
Jul 20, 2012	34.07	34.21	33.59	33.75	1,854,352	-0.52(-1.52%)
Jul 19, 2012	34.50	34.83	34.19	34.27	1,496,409	-0.18(-0.52%)
Jul 18, 2012	34.26	35.20	34.01	34.45	2,933,414	-0.62(-1.76%)
Jul 17, 2012	35.12	35.18	33.95	35.06	3,209,444	+0.03(+0.09%)
Jul 16, 2012	34.97	35.25	34.89	35.03	1,313,835	-0.01(-0.04%)
Jul 13, 2012	34.04	35.09	34.01	35.05	1,517,962	+0.92(+2.68%)
Jul 12, 2012	34.41	34.50	34.07	34.13	1,207,701	-0.63(-1.80%)
Jul 11, 2012	34.18	34.86	33.91	34.76	2,512,308	+0.64(+1.88%)
Jul 10, 2012	34.87	34.92	33.99	34.12	1,310,788	-0.48(-1.38%)
Jul 09, 2012	35.11	35.21	34.27	34.59	1,531,384	-0.04(-0.11%)
Jul 06, 2012	34.59	34.70	34.40	34.63	1,613,467	-0.42(-1.19%)
Jul 05, 2012	34.61	35.23	34.51	35.05	2,957,800	+0.32(+0.92%)
Jul 03, 2012	34.48	34.87	34.40	34.73	929,969	+0.20(+0.58%)
Jul 02, 2012	34.25	34.72	34.24	34.53	1,861,524	+0.25(+0.72%)
Jun 29, 2012	33.39	34.30	33.24	34.28	2,368,228	+1.50(+4.57%)
Jun 28, 2012	32.48	32.83	31.99	32.78	1,512,848	+0.04(+0.14%)
Jun 27, 2012	32.67	32.81	32.36	32.74	1,305,146	+0.16(+0.50%)
Jun 26, 2012	32.43	32.71	32.05	32.58	1,099,693	+0.20(+0.62%)
Jun 25, 2012	32.32	32.49	31.92	32.37	1,951,473	-0.36(-1.09%)
Jun 22, 2012	32.44	32.83	32.41	32.73	1,493,645	+0.48(+1.50%)
Jun 21, 2012	33.23	33.39	32.23	32.25	1,698,966	-0.92(-2.78%)
Jun 20, 2012	33.27	33.30	32.79	33.17	1,423,481	-0.08(-0.25%)
Jun 19, 2012	32.95	33.40	32.82	33.25	1,067,191	+0.48(+1.47%)
Jun 18, 2012	32.81	33.07	32.67	32.77	804,502	-0.26(-0.80%)
Jun 15, 2012	32.58	33.08	32.41	33.04	2,086,572	+0.53(+1.63%)
Jun 14, 2012	32.15	32.71	32.11	32.51	1,856,505	+0.45(+1.42%)
Jun 13, 2012	32.32	32.55	31.94	32.05	1,531,441	-0.49(-1.51%)
Jun 12, 2012	31.90	32.55	31.76	32.55	1,763,979	+0.65(+2.03%)
Jun 11, 2012	32.58	32.61	31.85	31.90	1,463,242	-0.34(-1.04%)
Jun 08, 2012	31.82	32.25	31.48	32.23	1,535,392	+0.38(+1.19%)
Jun 07, 2012	31.99	32.23	31.73	31.85	1,759,223	+0.28(+0.87%)
Jun 06, 2012	30.81	31.59	30.74	31.58	1,689,179	+0.91(+2.95%)
Jun 05, 2012	30.55	30.76	30.40	30.67	2,540,784	-0.09(-0.28%)
Jun 04, 2012	30.99	31.08	30.54	30.76	2,015,035	-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.