Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.03	33.17	32.84	32.94	2,548,015	+0.06(+0.18%)
Aug 30, 2012	33.13	33.14	32.87	32.88	3,251,508	-0.29(-0.88%)
Aug 29, 2012	33.39	33.48	33.12	33.17	2,345,370	-0.15(-0.45%)
Aug 27, 2012	33.31	33.40	33.22	33.32	1,756,300	+0.11(+0.33%)
Aug 24, 2012	33.01	33.23	32.92	33.21	2,098,644	+0.21(+0.63%)
Aug 23, 2012	32.99	33.07	32.87	33.01	3,160,243	+0.06(+0.18%)
Aug 22, 2012	33.06	33.17	32.87	32.95	2,482,913	-0.21(-0.62%)
Aug 21, 2012	33.23	33.36	33.13	33.16	2,743,336	+0.01(+0.02%)
Aug 20, 2012	32.98	33.21	32.98	33.15	2,389,944	+0.18(+0.55%)
Aug 17, 2012	33.04	33.12	32.93	32.97	3,392,093	-0.01(-0.02%)
Aug 16, 2012	32.81	33.01	32.73	32.97	3,312,059	+0.09(+0.27%)
Aug 15, 2012	32.76	32.90	32.69	32.88	1,385,235	+0.10(+0.32%)
Aug 14, 2012	32.81	32.87	32.59	32.78	2,703,362	+0.07(+0.22%)
Aug 13, 2012	32.88	32.92	32.68	32.71	3,791,870	-0.18(-0.55%)
Aug 10, 2012	32.64	32.90	32.58	32.89	2,425,638	+0.15(+0.45%)
Aug 09, 2012	32.66	32.77	32.57	32.74	3,088,081	+0.06(+0.18%)
Aug 08, 2012	32.43	32.74	32.38	32.68	2,883,721	+0.26(+0.82%)
Aug 07, 2012	32.39	32.54	32.28	32.42	2,503,774	+0.12(+0.36%)
Aug 06, 2012	32.43	32.72	32.28	32.30	3,326,967	-0.18(-0.56%)
Aug 03, 2012	32.17	32.61	32.16	32.48	6,375,066	+0.59(+1.84%)
Aug 02, 2012	31.00	32.25	31.00	31.90	7,318,680	+1.05(+3.41%)
Aug 01, 2012	30.82	30.99	30.65	30.85	3,860,341	+0.07(+0.23%)
Jul 31, 2012	30.57	30.87	30.49	30.77	3,100,589	+0.19(+0.63%)
Jul 30, 2012	30.61	30.78	30.28	30.58	4,028,674	+0.14(+0.45%)
Jul 27, 2012	30.18	30.57	30.16	30.45	5,218,603	+0.37(+1.24%)
Jul 26, 2012	30.31	30.57	30.07	30.07	4,514,305	+0.06(+0.21%)
Jul 25, 2012	30.03	30.22	29.95	30.01	3,940,692	-0.01(-0.04%)
Jul 24, 2012	30.41	30.45	29.89	30.02	5,988,545	-0.40(-1.31%)
Jul 23, 2012	30.62	30.70	30.33	30.42	3,076,868	-0.32(-1.03%)
Jul 20, 2012	30.91	31.01	30.67	30.74	3,906,859	-0.28(-0.89%)
Jul 19, 2012	31.03	31.15	30.92	31.01	3,274,045	+0.01(+0.02%)
Jul 18, 2012	31.23	31.26	30.97	31.01	3,080,881	-0.21(-0.66%)
Jul 17, 2012	31.27	31.30	30.94	31.21	3,335,355	+0.02(+0.06%)
Jul 16, 2012	31.87	31.93	31.15	31.19	4,392,380	-0.74(-2.32%)
Jul 13, 2012	31.75	32.08	31.74	31.94	1,830,116	+0.24(+0.75%)
Jul 12, 2012	31.83	31.92	31.59	31.70	1,434,342	-0.23(-0.71%)
Jul 11, 2012	31.61	32.19	31.59	31.92	3,325,142	+0.32(+1.02%)
Jul 10, 2012	31.41	31.76	31.41	31.60	3,252,962	+0.21(+0.68%)
Jul 09, 2012	31.69	31.74	31.35	31.39	1,966,312	-0.30(-0.96%)
Jul 06, 2012	31.81	31.94	31.62	31.69	1,877,406	-0.24(-0.75%)
Jul 05, 2012	31.97	32.10	31.79	31.93	2,511,043	-0.03(-0.10%)
Jul 03, 2012	31.94	31.97	31.81	31.96	1,336,473	+0.06(+0.18%)
Jul 02, 2012	31.72	31.95	31.60	31.90	2,495,672	+0.08(+0.24%)
Jun 29, 2012	31.79	31.90	31.71	31.83	3,165,424	+0.28(+0.90%)
Jun 28, 2012	31.34	31.54	31.25	31.54	2,770,208	+0.12(+0.39%)
Jun 27, 2012	31.24	31.45	31.21	31.42	1,806,449	+0.17(+0.54%)
Jun 26, 2012	31.41	31.44	31.08	31.25	2,089,780	-0.19(-0.60%)
Jun 25, 2012	31.46	31.58	31.35	31.44	1,716,385	-0.15(-0.49%)
Jun 22, 2012	31.54	31.66	31.39	31.59	2,234,973	+0.10(+0.33%)
Jun 21, 2012	32.06	32.06	31.48	31.49	2,121,504	-0.41(-1.27%)
Jun 20, 2012	31.94	32.04	31.69	31.90	1,938,096	-0.10(-0.32%)
Jun 19, 2012	32.03	32.10	31.83	32.00	1,737,666	+0.13(+0.40%)
Jun 18, 2012	31.76	32.03	31.76	31.87	1,626,862	+0.10(+0.30%)
Jun 15, 2012	31.70	31.84	31.65	31.77	2,382,919	+0.08(+0.24%)
Jun 14, 2012	31.25	31.70	31.24	31.70	3,156,692	+0.48(+1.55%)
Jun 13, 2012	31.18	31.34	31.13	31.21	1,727,990	-0.01(-0.02%)
Jun 12, 2012	31.32	31.35	31.14	31.22	2,482,153	-0.08(-0.27%)
Jun 11, 2012	31.56	31.56	31.28	31.30	2,068,765	-0.07(-0.23%)
Jun 08, 2012	31.21	31.38	31.18	31.37	2,573,617	+0.15(+0.48%)
Jun 07, 2012	31.36	31.39	31.22	31.23	2,161,334	+0.02(+0.06%)
Jun 06, 2012	31.19	31.29	31.01	31.21	2,586,917	+0.10(+0.31%)
Jun 05, 2012	30.97	31.27	30.89	31.11	3,081,289	-0.03(-0.08%)
Jun 04, 2012	31.11	31.19	30.97	31.14	2,275,172	+0.03(+0.08%)

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.