Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	35.08	35.15	34.66	34.78	1,351,810	+0.19(+0.55%)
Aug 30, 2012	34.91	34.96	34.57	34.59	1,354,652	-0.17(-0.49%)
Aug 29, 2012	34.80	34.87	34.73	34.76	1,059,513	-0.01(-0.03%)
Aug 27, 2012	34.90	34.97	34.74	34.77	1,495,604	+0.11(+0.32%)
Aug 24, 2012	34.40	34.91	34.39	34.66	1,543,984	+0.26(+0.76%)
Aug 23, 2012	34.39	34.58	34.30	34.40	1,681,851	-0.02(-0.06%)
Aug 22, 2012	34.40	34.50	34.20	34.42	2,205,086	-0.27(-0.78%)
Aug 21, 2012	34.95	34.99	34.59	34.69	3,065,708	+0.26(+0.76%)
Aug 20, 2012	34.52	34.54	34.34	34.43	1,519,491	+0.07(+0.20%)
Aug 17, 2012	34.43	34.52	34.20	34.36	1,504,179	-0.22(-0.64%)
Aug 16, 2012	34.34	34.61	34.33	34.58	827,818	+0.04(+0.12%)
Aug 15, 2012	34.44	34.62	34.44	34.54	868,597	-0.03(-0.09%)
Aug 14, 2012	34.67	34.71	34.53	34.57	1,261,734	-0.02(-0.06%)
Aug 13, 2012	34.65	34.73	34.51	34.59	1,698,248	-0.02(-0.06%)
Aug 10, 2012	34.41	34.65	34.36	34.61	2,339,528	+0.03(+0.09%)
Aug 09, 2012	34.78	34.85	34.56	34.58	3,148,073	-0.20(-0.58%)
Aug 08, 2012	34.59	34.79	34.54	34.78	1,997,873	-0.38(-1.08%)
Aug 07, 2012	35.52	35.54	35.13	35.16	3,856,923	+0.02(+0.06%)
Aug 06, 2012	35.44	35.50	35.08	35.14	3,219,766	-0.30(-0.85%)
Aug 03, 2012	35.10	35.56	35.07	35.44	3,118,595	+0.90(+2.61%)
Aug 02, 2012	34.67	34.86	34.37	34.54	3,355,502	-0.35(-1.00%)
Aug 01, 2012	35.32	35.33	34.64	34.89	9,404,975	+0.24(+0.69%)
Jul 31, 2012	34.85	34.92	34.63	34.65	2,999,378	+0.04(+0.12%)
Jul 30, 2012	34.40	34.64	34.39	34.61	1,933,689	+0.14(+0.41%)
Jul 27, 2012	34.35	34.66	34.30	34.47	2,724,065	+0.19(+0.55%)
Jul 26, 2012	34.61	34.61	34.18	34.28	4,062,986	+2.17(+6.76%)
Jul 25, 2012	32.34	32.39	32.06	32.11	1,754,875	-0.18(-0.56%)
Jul 24, 2012	32.51	32.54	32.16	32.29	1,361,566	-0.13(-0.40%)
Jul 23, 2012	32.28	32.50	32.11	32.42	1,740,110	-0.60(-1.82%)
Jul 20, 2012	32.91	33.20	32.87	33.02	1,743,351	-0.26(-0.78%)
Jul 19, 2012	33.16	33.40	33.10	33.28	1,563,635	+0.15(+0.45%)
Jul 18, 2012	32.93	33.20	32.91	33.13	1,350,168	+0.26(+0.79%)
Jul 17, 2012	32.95	32.98	32.66	32.87	1,815,687	+0.09(+0.27%)
Jul 16, 2012	32.77	32.92	32.65	32.78	1,594,841	+0.06(+0.18%)
Jul 13, 2012	32.45	32.80	32.43	32.72	1,990,565	+0.43(+1.33%)
Jul 12, 2012	32.17	32.34	32.04	32.29	1,766,166	-0.23(-0.71%)
Jul 11, 2012	32.80	32.86	32.43	32.52	3,779,606	-0.55(-1.66%)
Jul 10, 2012	33.09	33.16	32.89	33.07	2,408,988	-0.03(-0.09%)
Jul 09, 2012	33.21	33.25	32.95	33.10	1,270,684	-0.04(-0.12%)
Jul 06, 2012	33.24	33.34	33.09	33.14	2,338,634	-0.33(-0.99%)
Jul 05, 2012	33.39	33.50	33.28	33.47	1,306,297	-0.62(-1.82%)
Jul 03, 2012	33.81	34.13	33.77	34.09	4,706,751	+0.51(+1.52%)
Jul 02, 2012	33.46	33.58	33.35	33.58	1,744,843	+0.23(+0.69%)
Jun 29, 2012	33.47	33.59	33.27	33.35	3,106,863	+1.11(+3.44%)
Jun 28, 2012	31.92	32.28	31.85	32.24	1,388,840	-0.04(-0.12%)
Jun 27, 2012	32.27	32.37	32.12	32.28	1,096,178	+0.29(+0.91%)
Jun 26, 2012	32.07	32.12	31.86	31.99	1,618,983	+0.25(+0.79%)
Jun 25, 2012	31.85	31.87	31.69	31.74	1,268,222	-0.43(-1.34%)
Jun 22, 2012	32.30	32.32	32.13	32.17	1,663,182	+0.21(+0.66%)
Jun 21, 2012	32.37	32.46	31.91	31.96	2,141,911	-0.14(-0.44%)
Jun 20, 2012	31.91	32.25	31.87	32.10	1,976,071	-0.29(-0.90%)
Jun 19, 2012	32.11	32.52	32.05	32.39	2,415,006	+0.08(+0.25%)
Jun 18, 2012	32.10	32.35	32.05	32.31	2,021,271	+0.13(+0.40%)
Jun 15, 2012	32.13	32.29	32.02	32.18	2,080,082	-0.06(-0.19%)
Jun 14, 2012	32.16	32.30	32.11	32.24	1,948,489	+0.40(+1.26%)
Jun 13, 2012	31.72	32.03	31.62	31.84	2,243,998	+0.24(+0.76%)
Jun 12, 2012	31.62	31.65	31.25	31.60	1,505,453	+0.39(+1.25%)
Jun 11, 2012	31.53	31.54	31.21	31.21	1,269,649	-0.16(-0.51%)
Jun 08, 2012	31.14	31.37	31.08	31.37	1,679,511	+0.01(+0.03%)
Jun 07, 2012	31.60	31.62	31.30	31.36	2,301,215	-0.07(-0.22%)
Jun 06, 2012	30.98	31.43	30.97	31.43	2,067,902	+0.62(+2.01%)
Jun 05, 2012	30.71	30.82	30.54	30.81	2,729,017	+0.00(+0.00%)
Jun 04, 2012	30.89	31.00	30.70	30.81	1,850,304	+0.02(+0.06%)

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.