Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.30	42.65	41.91	42.23	1,104,167	+0.28(+0.66%)
Aug 30, 2012	41.58	42.19	41.33	41.96	1,167,218	+0.08(+0.18%)
Aug 29, 2012	42.00	42.27	41.80	41.88	918,313	+0.23(+0.55%)
Aug 27, 2012	42.50	42.55	41.58	41.65	1,539,340	-0.79(-1.87%)
Aug 24, 2012	41.72	42.53	41.62	42.44	1,162,255	+0.60(+1.43%)
Aug 23, 2012	42.12	42.27	41.79	41.84	738,698	-0.32(-0.77%)
Aug 22, 2012	42.06	42.37	41.84	42.17	775,042	-0.04(-0.09%)
Aug 21, 2012	42.30	42.91	42.03	42.20	940,154	-0.10(-0.24%)
Aug 20, 2012	42.36	42.51	42.10	42.30	773,220	-0.23(-0.54%)
Aug 17, 2012	42.38	42.59	42.28	42.53	1,238,766	+0.28(+0.66%)
Aug 16, 2012	41.87	42.42	41.69	42.26	1,634,832	+0.42(+1.01%)
Aug 15, 2012	41.73	41.93	41.57	41.83	1,065,317	+0.04(+0.09%)
Aug 14, 2012	42.12	42.19	41.69	41.80	1,229,979	+0.02(+0.04%)
Aug 13, 2012	41.73	41.93	41.51	41.78	1,048,655	-0.14(-0.33%)
Aug 10, 2012	41.66	42.00	41.52	41.92	1,010,879	+0.10(+0.24%)
Aug 09, 2012	41.77	42.09	41.52	41.82	1,391,387	-0.10(-0.24%)
Aug 08, 2012	41.47	41.97	41.43	41.92	1,438,905	+0.19(+0.46%)
Aug 07, 2012	40.91	42.13	40.84	41.73	2,367,913	+1.05(+2.59%)
Aug 06, 2012	40.53	40.89	40.32	40.67	1,501,316	+0.19(+0.48%)
Aug 03, 2012	39.91	40.61	39.83	40.48	1,314,128	+1.40(+3.58%)
Aug 02, 2012	39.00	39.37	38.46	39.08	1,490,864	-0.39(-0.99%)
Aug 01, 2012	39.96	40.07	39.43	39.47	1,861,731	-0.04(-0.10%)
Jul 31, 2012	39.67	39.76	39.37	39.51	2,164,665	-0.39(-0.98%)
Jul 30, 2012	40.05	40.42	39.81	39.90	1,504,610	-0.23(-0.57%)
Jul 27, 2012	39.25	40.49	38.96	40.13	3,003,351	+1.35(+3.49%)
Jul 26, 2012	37.69	38.94	37.67	38.78	2,774,578	+2.12(+5.79%)
Jul 25, 2012	37.13	37.30	36.55	36.65	2,298,585	-0.37(-1.01%)
Jul 24, 2012	37.51	37.51	36.64	37.03	1,949,635	-0.53(-1.40%)
Jul 23, 2012	37.54	37.81	36.99	37.56	2,233,087	-0.87(-2.27%)
Jul 20, 2012	39.21	39.33	38.40	38.43	1,703,378	-1.23(-3.10%)
Jul 19, 2012	39.90	40.22	39.40	39.66	1,773,818	-0.18(-0.46%)
Jul 18, 2012	39.14	40.19	38.92	39.84	1,878,821	+0.68(+1.74%)
Jul 17, 2012	38.96	39.18	38.23	39.16	1,278,419	+0.52(+1.34%)
Jul 16, 2012	38.78	38.92	38.50	38.64	951,470	-0.40(-1.04%)
Jul 13, 2012	38.05	39.17	37.98	39.05	1,213,720	+1.15(+3.02%)
Jul 12, 2012	38.10	38.18	37.59	37.90	1,441,248	-0.64(-1.66%)
Jul 11, 2012	38.38	38.69	38.08	38.54	1,502,087	+0.17(+0.44%)
Jul 10, 2012	38.86	39.28	38.26	38.37	2,103,982	-0.12(-0.32%)
Jul 09, 2012	38.89	38.92	38.29	38.50	1,596,447	-0.44(-1.12%)
Jul 06, 2012	38.69	39.18	38.69	38.93	1,537,224	-0.36(-0.91%)
Jul 05, 2012	39.70	39.83	39.25	39.29	1,741,684	-0.70(-1.74%)
Jul 03, 2012	39.60	40.09	39.53	39.99	1,085,516	+0.27(+0.67%)
Jul 02, 2012	40.00	40.18	39.52	39.72	1,895,421	-0.21(-0.52%)
Jun 29, 2012	39.93	40.00	39.63	39.92	2,247,603	+1.12(+2.87%)
Jun 28, 2012	38.50	38.84	38.12	38.81	1,353,208	+0.08(+0.20%)
Jun 27, 2012	38.18	38.89	38.07	38.73	1,971,408	+0.70(+1.83%)
Jun 26, 2012	37.80	38.39	37.61	38.04	1,968,578	+0.27(+0.71%)
Jun 25, 2012	38.21	38.21	37.27	37.77	2,279,473	-1.05(-2.72%)
Jun 22, 2012	38.14	39.16	38.14	38.82	3,509,219	+0.91(+2.40%)
Jun 21, 2012	39.21	39.28	37.88	37.92	2,420,924	-1.15(-2.95%)
Jun 20, 2012	38.82	39.64	38.73	39.07	3,015,509	+0.34(+0.87%)
Jun 19, 2012	38.11	38.95	37.91	38.73	2,507,869	+0.80(+2.11%)
Jun 18, 2012	37.70	37.98	37.48	37.93	1,594,958	-0.08(-0.20%)
Jun 15, 2012	36.73	38.03	36.73	38.01	3,457,045	+1.40(+3.82%)
Jun 14, 2012	36.25	36.71	36.14	36.61	2,117,582	+0.52(+1.44%)
Jun 13, 2012	36.69	36.73	35.95	36.09	2,122,662	-0.83(-2.26%)
Jun 12, 2012	36.65	36.95	36.24	36.92	2,147,329	+0.58(+1.60%)
Jun 11, 2012	37.65	37.65	36.30	36.34	1,918,791	-0.73(-1.98%)
Jun 08, 2012	36.67	37.21	36.19	37.08	2,051,464	+0.21(+0.56%)
Jun 07, 2012	37.72	37.96	36.81	36.87	2,659,138	-0.08(-0.23%)
Jun 06, 2012	35.81	36.95	35.73	36.95	2,137,529	+1.38(+3.87%)
Jun 05, 2012	34.58	35.73	34.51	35.58	2,190,796	+0.85(+2.44%)
Jun 04, 2012	35.23	35.44	34.58	34.73	1,951,331	-0.27(-0.76%)

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.