Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	37.53	39.09	37.04	38.99	2,559,801	+1.86(+5.02%)
Aug 30, 2012	37.41	37.71	36.98	37.12	1,483,707	-0.20(-0.54%)
Aug 29, 2012	37.82	38.06	37.14	37.33	1,905,183	-0.27(-0.73%)
Aug 27, 2012	38.05	38.11	37.43	37.60	1,237,717	-0.47(-1.24%)
Aug 24, 2012	37.82	38.18	37.52	38.07	1,121,445	+0.08(+0.21%)
Aug 23, 2012	38.38	38.52	37.72	37.99	2,630,282	+0.03(+0.08%)
Aug 22, 2012	37.02	38.23	36.92	37.96	1,773,953	+0.51(+1.35%)
Aug 21, 2012	38.16	38.34	37.30	37.45	2,072,402	-0.13(-0.34%)
Aug 20, 2012	37.16	37.81	36.89	37.58	1,862,278	+0.39(+1.04%)
Aug 17, 2012	36.90	37.36	36.47	37.20	2,309,595	+0.33(+0.89%)
Aug 16, 2012	35.53	37.03	35.42	36.87	2,456,345	+1.56(+4.41%)
Aug 15, 2012	35.49	35.49	35.10	35.31	2,173,550	-0.47(-1.30%)
Aug 14, 2012	35.89	36.16	35.69	35.77	1,996,324	-0.32(-0.89%)
Aug 13, 2012	36.53	36.79	35.78	36.10	2,086,783	-0.36(-0.99%)
Aug 10, 2012	36.33	36.81	36.23	36.46	1,849,668	+0.05(+0.13%)
Aug 09, 2012	36.28	36.85	36.01	36.41	2,510,671	+0.10(+0.29%)
Aug 08, 2012	36.40	36.92	36.16	36.31	2,813,136	-0.07(-0.20%)
Aug 07, 2012	35.86	36.40	35.82	36.38	2,388,255	+0.38(+1.05%)
Aug 06, 2012	35.09	36.59	35.09	36.00	2,338,132	+0.93(+2.66%)
Aug 03, 2012	35.45	35.62	34.81	35.07	3,064,429	+0.11(+0.32%)
Aug 02, 2012	35.12	36.04	34.92	34.96	2,686,460	-0.47(-1.34%)
Aug 01, 2012	35.18	35.93	34.10	35.43	3,463,849	+0.22(+0.62%)
Jul 31, 2012	35.35	35.84	35.02	35.21	3,137,262	-0.39(-1.08%)
Jul 30, 2012	34.94	35.91	34.59	35.60	2,417,741	+0.92(+2.66%)
Jul 27, 2012	34.22	35.02	33.96	34.67	3,588,999	+0.86(+2.54%)
Jul 26, 2012	33.45	34.41	33.38	33.81	8,939,864	+2.53(+8.09%)
Jul 25, 2012	30.88	31.89	30.49	31.28	3,054,866	+1.12(+3.70%)
Jul 24, 2012	29.56	30.59	29.56	30.17	1,961,306	+0.73(+2.48%)
Jul 23, 2012	29.52	29.95	29.21	29.44	1,549,741	-0.69(-2.29%)
Jul 20, 2012	29.77	30.42	29.59	30.13	1,473,418	+0.16(+0.54%)
Jul 19, 2012	29.84	30.43	29.73	29.97	1,110,614	+0.46(+1.55%)
Jul 18, 2012	29.29	29.69	29.13	29.51	1,377,506	-0.10(-0.35%)
Jul 17, 2012	29.53	29.74	28.74	29.61	1,831,993	-0.22(-0.73%)
Jul 16, 2012	30.38	30.41	29.57	29.83	1,221,648	-0.46(-1.51%)
Jul 13, 2012	30.18	30.42	29.84	30.29	1,764,794	+0.47(+1.59%)
Jul 12, 2012	29.81	30.05	28.79	29.81	3,937,913	-0.67(-2.19%)
Jul 11, 2012	30.90	31.17	29.99	30.48	3,113,027	-0.64(-2.07%)
Jul 10, 2012	32.70	32.92	30.85	31.12	1,813,816	-1.34(-4.13%)
Jul 09, 2012	32.45	32.67	32.00	32.47	1,714,526	-0.10(-0.30%)
Jul 06, 2012	32.85	33.32	32.21	32.56	1,750,690	-1.01(-3.01%)
Jul 05, 2012	33.68	34.02	33.36	33.57	2,044,010	-0.18(-0.52%)
Jul 03, 2012	33.35	34.14	33.23	33.75	1,679,857	+1.16(+3.57%)
Jul 02, 2012	32.51	32.93	32.14	32.59	1,663,245	+0.08(+0.25%)
Jun 29, 2012	32.77	33.15	31.78	32.51	3,127,013	+1.05(+3.35%)
Jun 28, 2012	31.87	32.19	30.63	31.45	2,725,685	-0.83(-2.56%)
Jun 27, 2012	32.75	32.78	31.84	32.28	1,969,194	-0.24(-0.74%)
Jun 26, 2012	33.18	33.59	32.06	32.52	3,607,101	-1.25(-3.71%)
Jun 25, 2012	32.29	33.85	32.02	33.77	2,477,972	+1.19(+3.65%)
Jun 22, 2012	32.47	32.87	32.00	32.59	1,669,132	+0.28(+0.87%)
Jun 21, 2012	33.12	33.58	32.28	32.30	2,360,084	-1.66(-4.90%)
Jun 20, 2012	33.56	34.72	33.20	33.97	3,287,574	-0.25(-0.73%)
Jun 19, 2012	34.47	34.70	33.85	34.22	2,089,020	+0.15(+0.45%)
Jun 18, 2012	33.40	34.26	33.08	34.06	2,625,647	+0.35(+1.02%)
Jun 15, 2012	33.94	34.13	33.42	33.72	5,863,541	-0.07(-0.21%)
Jun 14, 2012	34.00	34.19	33.20	33.79	3,266,769	+0.03(+0.10%)
Jun 13, 2012	33.45	34.33	33.12	33.76	3,830,920	+0.62(+1.87%)
Jun 12, 2012	31.86	33.20	31.78	33.14	3,306,878	+1.53(+4.83%)
Jun 11, 2012	32.36	32.55	31.28	31.61	2,482,212	-0.66(-2.04%)
Jun 08, 2012	31.32	32.52	31.10	32.27	1,524,864	+0.36(+1.13%)
Jun 07, 2012	33.12	33.20	31.37	31.91	2,853,473	-0.97(-2.96%)
Jun 06, 2012	33.41	33.66	32.33	32.88	3,042,461	+0.23(+0.71%)
Jun 05, 2012	32.68	32.84	32.22	32.65	2,780,243	-0.03(-0.10%)
Jun 04, 2012	32.66	32.85	31.90	32.68	3,408,913	+0.02(+0.05%)

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.