Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.42	39.55	39.12	39.48	4,979,567	+0.18(+0.46%)
Aug 30, 2012	39.45	39.58	39.23	39.30	4,071,023	-0.45(-1.14%)
Aug 29, 2012	39.67	39.81	39.37	39.75	4,296,421	+0.22(+0.57%)
Aug 27, 2012	39.44	39.79	39.26	39.53	5,033,008	+0.09(+0.23%)
Aug 24, 2012	39.08	39.53	38.99	39.44	5,494,505	+0.38(+0.98%)
Aug 23, 2012	39.30	39.47	38.90	39.05	6,152,221	-0.27(-0.68%)
Aug 22, 2012	39.31	39.74	39.10	39.32	7,423,616	-0.20(-0.50%)
Aug 21, 2012	39.87	40.12	39.44	39.52	4,533,174	-0.36(-0.91%)
Aug 20, 2012	39.87	40.01	39.55	39.88	4,695,650	+0.04(+0.09%)
Aug 17, 2012	39.95	40.09	39.69	39.84	5,800,702	-0.16(-0.40%)
Aug 16, 2012	39.88	40.23	39.77	40.00	4,428,016	+0.13(+0.33%)
Aug 15, 2012	39.96	40.25	39.79	39.87	4,338,004	-0.09(-0.23%)
Aug 14, 2012	39.87	40.44	39.80	39.96	6,100,804	+0.23(+0.58%)
Aug 13, 2012	39.64	39.84	39.41	39.73	4,326,061	-0.04(-0.09%)
Aug 10, 2012	39.52	39.94	39.52	39.77	4,918,649	+0.01(+0.02%)
Aug 09, 2012	39.59	39.94	39.27	39.76	7,576,484	+0.14(+0.35%)
Aug 08, 2012	38.83	39.86	38.76	39.62	10,819,614	+0.75(+1.93%)
Aug 07, 2012	39.33	39.48	38.57	38.87	13,045,742	-0.32(-0.82%)
Aug 06, 2012	39.60	39.91	39.12	39.20	8,179,570	-0.40(-1.01%)
Aug 03, 2012	40.00	40.05	39.49	39.59	11,010,766	+0.07(+0.17%)
Aug 02, 2012	39.75	40.06	39.03	39.53	12,257,953	-0.35(-0.88%)
Aug 01, 2012	39.59	40.42	39.21	39.88	23,269,254	-0.87(-2.15%)
Jul 31, 2012	41.36	41.38	40.44	40.76	12,350,942	-0.43(-1.04%)
Jul 30, 2012	40.72	41.71	40.72	41.18	10,600,525	+0.41(+1.01%)
Jul 27, 2012	39.56	40.77	39.51	40.77	10,341,299	+1.21(+3.06%)
Jul 26, 2012	39.10	39.90	38.99	39.56	7,562,763	+1.07(+2.77%)
Jul 25, 2012	38.56	38.74	37.95	38.49	6,499,990	+0.23(+0.60%)
Jul 24, 2012	38.96	39.00	37.78	38.27	10,129,838	-0.57(-1.46%)
Jul 23, 2012	38.86	39.08	38.40	38.83	9,796,175	-0.67(-1.69%)
Jul 20, 2012	39.67	39.85	39.34	39.50	9,600,342	-0.45(-1.12%)
Jul 19, 2012	40.91	40.98	39.95	39.95	8,778,189	-0.83(-2.03%)
Jul 18, 2012	40.46	41.02	40.33	40.78	6,185,824	+0.11(+0.26%)
Jul 17, 2012	40.92	41.08	40.15	40.67	6,631,981	-0.11(-0.28%)
Jul 16, 2012	41.05	41.82	40.68	40.79	18,722,798	+0.68(+1.70%)
Jul 13, 2012	39.70	40.17	39.58	40.11	6,514,226	+0.50(+1.26%)
Jul 12, 2012	38.84	39.82	38.69	39.61	8,189,607	+0.41(+1.04%)
Jul 11, 2012	39.11	39.24	38.54	39.20	6,731,066	-0.03(-0.09%)
Jul 10, 2012	40.31	40.74	39.22	39.23	8,794,632	-1.03(-2.56%)
Jul 09, 2012	40.55	40.61	39.52	40.26	11,850,840	-0.97(-2.35%)
Jul 06, 2012	41.17	41.57	41.02	41.23	8,757,858	-0.23(-0.54%)
Jul 05, 2012	41.12	41.54	40.93	41.45	6,396,418	+0.24(+0.58%)
Jul 03, 2012	41.01	41.37	40.75	41.21	5,216,328	+0.17(+0.43%)
Jul 02, 2012	40.59	41.04	40.13	41.04	6,626,499	+0.91(+2.28%)
Jun 29, 2012	39.88	40.14	39.71	40.13	10,023,026	+0.82(+2.09%)
Jun 28, 2012	40.05	40.15	38.88	39.30	10,321,241	-0.99(-2.46%)
Jun 27, 2012	40.41	40.65	40.22	40.29	4,765,011	-0.03(-0.07%)
Jun 26, 2012	40.09	40.52	39.84	40.32	6,643,285	+0.35(+0.86%)
Jun 25, 2012	40.38	40.52	39.98	39.98	7,503,289	-0.61(-1.51%)
Jun 22, 2012	39.33	40.59	39.24	40.59	9,337,068	+1.30(+3.30%)
Jun 21, 2012	40.00	40.37	39.28	39.29	5,941,860	-0.71(-1.78%)
Jun 20, 2012	39.91	40.11	39.29	40.00	5,357,594	+0.12(+0.29%)
Jun 19, 2012	40.02	40.10	39.72	39.89	7,370,683	+0.18(+0.46%)
Jun 18, 2012	39.64	39.93	39.40	39.71	6,759,898	-0.10(-0.25%)
Jun 15, 2012	39.44	39.81	39.18	39.81	8,708,951	+0.71(+1.82%)
Jun 14, 2012	38.22	39.18	38.21	39.09	7,987,620	+0.87(+2.27%)
Jun 13, 2012	38.72	39.01	38.06	38.23	6,562,452	-0.75(-1.91%)
Jun 12, 2012	38.62	39.17	38.34	38.97	6,203,234	+0.36(+0.94%)
Jun 11, 2012	39.23	39.30	38.58	38.61	6,328,819	-0.25(-0.65%)
Jun 08, 2012	38.48	38.87	38.33	38.86	7,975,132	+0.08(+0.20%)
Jun 07, 2012	39.60	39.66	38.62	38.78	10,116,110	-0.40(-1.02%)
Jun 06, 2012	38.68	39.18	38.51	39.18	10,432,345	+1.10(+2.89%)
Jun 05, 2012	37.41	38.23	37.34	38.08	10,388,986	+0.74(+1.98%)
Jun 04, 2012	36.54	37.46	36.39	37.34	10,361,524	+0.79(+2.16%)

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.