Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.75	35.28	33.95	34.33	4,462,796	-0.23(-0.67%)
Aug 30, 2012	35.49	35.50	34.34	34.56	5,339,078	-1.15(-3.22%)
Aug 29, 2012	35.70	35.88	35.23	35.71	1,870,628	-0.24(-0.66%)
Aug 27, 2012	36.05	36.40	35.42	35.95	2,602,456	+0.13(+0.37%)
Aug 24, 2012	35.67	35.91	35.27	35.82	4,050,592	+0.12(+0.34%)
Aug 23, 2012	36.33	36.33	35.18	35.69	6,433,496	-0.84(-2.29%)
Aug 22, 2012	36.35	36.72	35.84	36.53	3,924,004	-0.13(-0.36%)
Aug 21, 2012	37.26	37.26	36.29	36.66	3,875,965	-0.54(-1.46%)
Aug 20, 2012	37.30	37.36	36.75	37.20	3,112,585	-0.13(-0.35%)
Aug 17, 2012	37.02	37.71	37.00	37.34	4,151,579	+0.06(+0.15%)
Aug 16, 2012	36.33	37.33	36.27	37.28	4,927,942	+1.02(+2.81%)
Aug 15, 2012	36.15	36.38	35.79	36.26	4,260,026	+0.14(+0.39%)
Aug 14, 2012	36.45	36.74	35.96	36.12	5,030,270	-0.26(-0.72%)
Aug 13, 2012	36.11	36.51	35.87	36.38	5,062,371	+0.27(+0.75%)
Aug 10, 2012	35.22	36.25	34.97	36.11	6,052,017	+0.79(+2.23%)
Aug 09, 2012	34.63	35.40	34.50	35.33	4,873,044	+0.96(+2.80%)
Aug 08, 2012	34.18	34.88	33.91	34.36	5,229,386	+0.09(+0.26%)
Aug 07, 2012	34.21	34.48	34.04	34.27	4,328,579	+0.41(+1.21%)
Aug 06, 2012	33.73	34.06	33.38	33.86	3,210,416	+0.21(+0.61%)
Aug 03, 2012	33.40	33.81	33.04	33.66	4,626,111	+0.90(+2.76%)
Aug 02, 2012	32.17	33.22	31.95	32.76	4,657,059	+0.39(+1.22%)
Aug 01, 2012	33.03	33.09	32.15	32.36	4,387,728	-0.29(-0.88%)
Jul 31, 2012	32.31	33.20	32.08	32.65	6,587,159	-0.33(-1.00%)
Jul 30, 2012	32.93	33.45	32.43	32.98	7,160,798	+0.21(+0.63%)
Jul 27, 2012	32.21	32.90	31.77	32.77	8,599,930	+0.53(+1.66%)
Jul 26, 2012	31.27	33.56	31.20	32.24	25,351,826	+5.58(+20.94%)
Jul 25, 2012	26.05	26.89	25.79	26.66	8,512,725	+0.57(+2.20%)
Jul 24, 2012	26.47	26.48	25.78	26.08	5,321,904	-0.42(-1.58%)
Jul 23, 2012	25.84	26.64	25.58	26.50	4,391,019	+0.17(+0.65%)
Jul 20, 2012	26.71	26.99	26.29	26.33	4,523,584	-0.53(-1.96%)
Jul 19, 2012	27.67	27.68	26.68	26.85	5,542,149	-0.57(-2.07%)
Jul 18, 2012	26.29	27.79	26.21	27.42	7,973,134	+1.17(+4.47%)
Jul 17, 2012	26.18	26.39	25.86	26.25	5,043,443	+0.29(+1.11%)
Jul 16, 2012	25.76	26.14	25.62	25.96	2,423,933	+0.03(+0.13%)
Jul 13, 2012	25.86	26.05	25.61	25.93	3,162,223	+0.19(+0.73%)
Jul 12, 2012	25.69	25.96	25.20	25.74	3,120,871	-0.12(-0.48%)
Jul 11, 2012	26.24	26.50	25.70	25.86	4,661,140	-0.42(-1.59%)
Jul 10, 2012	26.07	26.87	25.99	26.28	8,384,202	+0.39(+1.52%)
Jul 09, 2012	25.33	26.02	25.24	25.88	6,043,083	+0.42(+1.64%)
Jul 06, 2012	24.74	25.54	24.67	25.47	6,996,582	+0.28(+1.11%)
Jul 05, 2012	25.37	25.50	25.05	25.19	4,464,772	-0.25(-0.97%)
Jul 03, 2012	24.55	25.47	24.46	25.43	2,841,720	+0.94(+3.82%)
Jul 02, 2012	25.11	25.11	24.28	24.50	3,947,432	-0.53(-2.10%)
Jun 29, 2012	24.21	25.14	24.00	25.02	8,959,117	+1.38(+5.83%)
Jun 28, 2012	23.51	23.98	23.24	23.64	9,882,113	-0.82(-3.36%)
Jun 27, 2012	24.02	24.52	23.78	24.46	3,657,250	+0.55(+2.30%)
Jun 26, 2012	23.89	24.36	23.81	23.91	4,091,868	+0.16(+0.69%)
Jun 25, 2012	24.02	24.41	23.49	23.75	3,586,503	-0.63(-2.59%)
Jun 22, 2012	24.12	24.56	24.09	24.38	6,980,688	+0.27(+1.12%)
Jun 21, 2012	25.04	25.25	24.05	24.11	6,042,123	-1.25(-4.92%)
Jun 20, 2012	25.33	25.62	25.09	25.36	2,826,662	+0.02(+0.10%)
Jun 19, 2012	25.28	25.46	24.76	25.33	3,903,396	+0.25(+1.01%)
Jun 18, 2012	25.05	25.33	24.75	25.08	2,756,679	-0.11(-0.46%)
Jun 15, 2012	24.88	25.23	24.76	25.19	3,619,867	+0.40(+1.62%)
Jun 14, 2012	24.83	25.03	24.55	24.79	2,850,597	-0.11(-0.46%)
Jun 13, 2012	25.01	25.61	24.78	24.91	4,030,565	-0.16(-0.65%)
Jun 12, 2012	25.04	25.14	24.36	25.07	5,330,649	-0.10(-0.39%)

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.