Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.18	34.58	33.49	34.30	633,439	+0.43(+1.27%)
Aug 30, 2012	34.83	35.03	33.80	33.87	471,726	-1.19(-3.39%)
Aug 29, 2012	34.70	35.42	34.50	35.06	681,503	+1.61(+4.81%)
Aug 27, 2012	33.25	33.62	32.55	33.45	595,139	+0.43(+1.30%)
Aug 24, 2012	33.15	33.73	32.83	33.02	527,015	-0.18(-0.54%)
Aug 23, 2012	33.32	33.50	32.74	33.20	526,075	-0.22(-0.66%)
Aug 22, 2012	34.13	34.37	32.94	33.42	1,008,735	-0.80(-2.33%)
Aug 21, 2012	34.23	35.54	33.96	34.22	945,176	+0.38(+1.11%)
Aug 20, 2012	35.64	36.11	33.64	33.84	1,290,604	-2.31(-6.39%)
Aug 17, 2012	36.62	36.77	35.61	36.15	689,120	-0.15(-0.41%)
Aug 16, 2012	35.59	36.39	35.38	36.30	535,267	+0.70(+1.97%)
Aug 15, 2012	34.93	36.19	34.90	35.60	826,541	+0.43(+1.22%)
Aug 14, 2012	36.00	36.34	34.93	35.17	597,490	-0.64(-1.79%)
Aug 13, 2012	36.32	36.47	35.09	35.81	985,653	-1.96(-5.19%)
Aug 10, 2012	38.04	38.16	37.35	37.77	513,565	-0.34(-0.89%)
Aug 09, 2012	37.80	38.35	37.80	38.11	655,619	+0.22(+0.58%)
Aug 08, 2012	36.72	38.11	36.19	37.89	863,495	+0.79(+2.13%)
Aug 07, 2012	36.70	37.50	36.21	37.10	717,167	+0.64(+1.76%)
Aug 06, 2012	34.00	36.86	34.00	36.46	844,224	+1.99(+5.77%)
Aug 03, 2012	34.39	34.98	33.74	34.47	1,007,664	+0.60(+1.77%)
Aug 02, 2012	34.45	35.03	33.60	33.87	1,085,889	-0.73(-2.11%)
Aug 01, 2012	35.81	35.84	34.12	34.60	1,048,750	-1.11(-3.11%)
Jul 31, 2012	35.00	35.74	34.69	35.71	986,520	+0.86(+2.47%)
Jul 30, 2012	34.36	35.10	34.00	34.85	1,447,136	+0.35(+1.01%)
Jul 27, 2012	33.65	34.82	30.70	34.50	1,642,951	+0.76(+2.25%)
Jul 26, 2012	31.97	35.01	31.97	33.74	1,773,207	+2.98(+9.69%)
Jul 25, 2012	31.62	32.08	30.68	30.76	783,814	-0.62(-1.98%)
Jul 24, 2012	31.82	32.11	31.04	31.38	681,296	-0.24(-0.76%)
Jul 23, 2012	31.72	32.06	30.92	31.62	456,041	-1.00(-3.07%)
Jul 20, 2012	32.60	33.10	32.09	32.62	659,999	-0.23(-0.70%)
Jul 19, 2012	33.17	33.37	32.19	32.85	771,715	-0.37(-1.11%)
Jul 18, 2012	32.29	33.88	32.29	33.22	731,858	+0.90(+2.78%)
Jul 17, 2012	33.00	33.00	31.50	32.32	751,527	-0.52(-1.58%)
Jul 16, 2012	34.02	34.10	32.57	32.84	780,851	-1.72(-4.98%)
Jul 13, 2012	34.12	34.81	33.92	34.56	290,623	+0.50(+1.47%)
Jul 12, 2012	34.27	34.31	33.27	34.06	468,053	-0.61(-1.76%)
Jul 11, 2012	35.33	35.64	34.36	34.67	368,298	-0.55(-1.56%)
Jul 10, 2012	35.47	35.92	34.99	35.22	483,968	-0.15(-0.42%)
Jul 09, 2012	35.62	35.88	35.15	35.37	505,342	-0.47(-1.31%)
Jul 06, 2012	35.86	35.95	35.16	35.84	426,955	-0.47(-1.29%)
Jul 05, 2012	36.18	37.02	35.60	36.31	454,830	-0.10(-0.27%)
Jul 03, 2012	35.49	36.98	35.46	36.41	505,622	+0.85(+2.39%)
Jul 02, 2012	34.58	36.15	34.18	35.56	1,034,283	+1.20(+3.49%)
Jun 29, 2012	33.82	34.60	33.13	34.36	699,406	+1.41(+4.28%)
Jun 28, 2012	32.11	33.41	31.82	32.95	718,895	+0.20(+0.61%)
Jun 27, 2012	31.51	32.95	31.48	32.75	884,504	+1.34(+4.27%)
Jun 26, 2012	31.59	31.79	30.64	31.41	1,197,917	+1.21(+4.01%)
Jun 25, 2012	33.48	33.51	29.77	30.20	1,702,847	-3.87(-11.36%)
Jun 22, 2012	33.92	34.24	33.25	34.07	1,038,205	+0.66(+1.98%)
Jun 21, 2012	34.66	34.87	33.33	33.41	562,550	-1.40(-4.02%)
Jun 20, 2012	34.25	34.88	34.13	34.81	505,150	+0.44(+1.28%)
Jun 19, 2012	33.37	34.72	33.31	34.37	693,824	+1.11(+3.34%)
Jun 18, 2012	32.88	33.47	32.75	33.26	454,160	-0.02(-0.06%)
Jun 15, 2012	32.55	33.36	32.45	33.28	591,606	+0.51(+1.56%)
Jun 14, 2012	32.98	33.19	32.11	32.77	423,059	-0.22(-0.67%)
Jun 13, 2012	33.74	34.17	32.56	32.99	806,446	-0.91(-2.68%)
Jun 12, 2012	33.39	33.94	32.78	33.90	473,925	+0.86(+2.60%)
Jun 11, 2012	35.00	35.08	33.00	33.04	476,403	-1.56(-4.51%)
Jun 08, 2012	33.40	34.75	32.94	34.60	645,876	+1.08(+3.22%)
Jun 07, 2012	35.29	35.65	33.42	33.52	744,686	-1.43(-4.09%)
Jun 06, 2012	35.00	35.30	34.55	34.95	925,372	+0.20(+0.58%)
Jun 05, 2012	33.07	35.27	32.91	34.75	1,009,017	+1.51(+4.54%)
Jun 04, 2012	33.45	33.73	32.51	33.24	889,011	-0.16(-0.48%)

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.