Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	43.16	43.28	42.96	43.12	9,802,866	+0.10(+0.23%)
Aug 30, 2012	43.09	43.15	42.90	43.02	7,694,820	-0.17(-0.39%)
Aug 29, 2012	43.07	43.31	42.96	43.18	6,046,527	+0.35(+0.82%)
Aug 27, 2012	43.14	43.14	42.65	42.83	9,477,922	-0.22(-0.51%)
Aug 24, 2012	42.62	43.08	42.62	43.05	7,652,298	+0.31(+0.73%)
Aug 23, 2012	42.77	43.03	42.67	42.74	8,749,229	-0.07(-0.16%)
Aug 22, 2012	42.55	43.02	42.49	42.81	8,834,725	+0.24(+0.57%)
Aug 21, 2012	42.83	43.01	42.42	42.57	11,090,149	-0.19(-0.44%)
Aug 20, 2012	42.76	42.83	42.31	42.76	11,159,787	-0.12(-0.28%)
Aug 17, 2012	42.52	43.22	42.38	42.88	14,904,381	+0.32(+0.75%)
Aug 16, 2012	41.57	42.68	41.55	42.56	13,429,126	+0.99(+2.38%)
Aug 15, 2012	41.38	41.83	41.33	41.57	12,741,196	+0.22(+0.53%)
Aug 14, 2012	40.93	41.56	40.60	41.35	25,835,458	+1.43(+3.58%)
Aug 13, 2012	40.17	40.23	39.80	39.92	13,206,766	-0.18(-0.45%)
Aug 10, 2012	40.02	40.13	39.74	40.11	12,021,625	-0.07(-0.17%)
Aug 09, 2012	39.71	40.38	39.67	40.17	11,013,797	+0.27(+0.68%)
Aug 08, 2012	39.40	39.95	39.27	39.90	7,141,695	+0.29(+0.74%)
Aug 07, 2012	39.49	39.71	39.14	39.61	8,624,725	+0.30(+0.77%)
Aug 06, 2012	39.61	39.86	39.26	39.30	9,884,919	-0.22(-0.55%)
Aug 03, 2012	39.46	39.56	39.20	39.52	9,901,733	+0.68(+1.75%)
Aug 02, 2012	38.96	39.37	38.71	38.84	12,617,034	-0.22(-0.56%)
Aug 01, 2012	39.54	39.71	38.96	39.06	11,017,063	-0.38(-0.96%)
Jul 31, 2012	40.05	40.06	39.40	39.44	15,354,912	-0.81(-2.01%)
Jul 30, 2012	40.41	40.63	39.92	40.25	11,939,206	-0.35(-0.86%)
Jul 27, 2012	40.05	41.03	39.99	40.60	12,092,820	+0.60(+1.51%)
Jul 26, 2012	39.11	40.03	39.11	39.99	16,588,776	+1.39(+3.60%)
Jul 25, 2012	38.92	39.19	38.55	38.60	11,067,530	-0.08(-0.20%)
Jul 24, 2012	38.52	38.78	38.25	38.68	11,704,695	+0.16(+0.41%)
Jul 23, 2012	37.88	38.73	37.62	38.52	13,991,029	+0.20(+0.51%)
Jul 20, 2012	38.46	38.61	38.25	38.32	11,814,122	-0.20(-0.51%)
Jul 19, 2012	38.56	38.84	38.17	38.52	14,064,568	+0.04(+0.10%)
Jul 18, 2012	38.24	38.57	38.03	38.48	12,201,421	+0.14(+0.37%)
Jul 17, 2012	38.49	38.62	38.00	38.34	21,854,904	-0.55(-1.42%)
Jul 16, 2012	39.16	39.16	38.50	38.89	11,224,293	-0.48(-1.23%)
Jul 13, 2012	39.20	39.46	39.08	39.37	10,524,176	+0.41(+1.05%)
Jul 12, 2012	38.60	39.19	38.44	38.96	12,614,743	-0.09(-0.23%)
Jul 11, 2012	39.46	39.77	38.84	39.06	13,329,870	-0.42(-1.05%)
Jul 10, 2012	39.64	39.87	39.35	39.47	11,073,552	+0.08(+0.19%)
Jul 09, 2012	39.46	39.53	39.10	39.40	8,113,401	-0.02(-0.06%)
Jul 06, 2012	39.15	39.51	39.07	39.42	9,438,881	+0.03(+0.08%)
Jul 05, 2012	38.82	39.52	38.78	39.39	11,954,766	+0.35(+0.89%)
Jul 03, 2012	39.21	39.28	38.45	39.04	17,557,058	-1.03(-2.57%)
Jul 02, 2012	40.05	40.24	39.69	40.07	12,884,928	+0.02(+0.04%)
Jun 29, 2012	39.50	40.05	39.45	40.05	12,819,958	+0.98(+2.51%)
Jun 28, 2012	38.84	39.20	38.47	39.07	14,575,417	+0.11(+0.27%)
Jun 27, 2012	39.23	39.25	38.87	38.96	16,172,287	-0.25(-0.64%)
Jun 26, 2012	39.02	39.47	38.78	39.21	12,174,897	+0.27(+0.70%)
Jun 25, 2012	38.99	39.09	38.71	38.94	13,343,292	-0.38(-0.96%)
Jun 22, 2012	39.08	39.32	38.85	39.32	30,367,064	+0.57(+1.48%)
Jun 21, 2012	39.92	40.06	38.73	38.75	26,522,136	-1.19(-2.97%)
Jun 20, 2012	40.14	40.27	39.56	39.93	12,405,207	-0.11(-0.26%)
Jun 19, 2012	39.87	40.23	39.71	40.04	13,786,093	+0.49(+1.24%)
Jun 18, 2012	39.25	39.78	39.04	39.55	15,394,525	+0.34(+0.87%)
Jun 15, 2012	39.37	39.68	39.01	39.21	23,127,910	-0.22(-0.56%)
Jun 14, 2012	38.89	39.74	38.75	39.43	21,846,550	+0.90(+2.33%)
Jun 13, 2012	39.14	39.23	38.41	38.53	19,215,638	-0.96(-2.43%)
Jun 12, 2012	38.96	39.53	38.85	39.49	11,914,991	+0.67(+1.73%)
Jun 11, 2012	39.75	39.83	38.76	38.81	15,517,590	-0.76(-1.91%)
Jun 08, 2012	38.71	39.58	38.59	39.57	17,647,750	+0.84(+2.17%)
Jun 07, 2012	38.64	39.01	38.48	38.73	27,377,410	+0.48(+1.26%)
Jun 06, 2012	37.41	38.25	37.29	38.25	25,578,156	+1.27(+3.43%)
Jun 05, 2012	36.64	37.10	36.49	36.98	12,513,312	+0.12(+0.33%)
Jun 04, 2012	36.21	36.95	36.09	36.86	21,128,046	+0.60(+1.67%)

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.