Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	37.57	39.13	37.08	39.04	2,556,653	+1.87(+5.02%)
Aug 30, 2012	37.46	37.75	37.02	37.17	1,481,883	-0.20(-0.54%)
Aug 29, 2012	37.87	38.10	37.19	37.37	1,902,840	-0.27(-0.73%)
Aug 27, 2012	38.10	38.16	37.48	37.64	1,236,195	-0.47(-1.25%)
Aug 24, 2012	37.86	38.22	37.56	38.12	1,120,066	+0.08(+0.21%)
Aug 23, 2012	38.43	38.57	37.77	38.04	2,627,048	+0.03(+0.08%)
Aug 22, 2012	37.07	38.27	36.96	38.01	1,771,772	+0.51(+1.35%)
Aug 21, 2012	38.21	38.38	37.35	37.50	2,069,854	-0.13(-0.34%)
Aug 20, 2012	37.21	37.85	36.94	37.63	1,859,989	+0.39(+1.04%)
Aug 17, 2012	36.95	37.40	36.52	37.24	2,306,755	+0.33(+0.89%)
Aug 16, 2012	35.58	37.07	35.47	36.91	2,453,325	+1.56(+4.41%)
Aug 15, 2012	35.53	35.53	35.14	35.35	2,170,877	-0.47(-1.30%)
Aug 14, 2012	35.93	36.21	35.73	35.82	1,993,870	-0.32(-0.89%)
Aug 13, 2012	36.58	36.83	35.83	36.14	2,084,218	-0.36(-0.99%)
Aug 10, 2012	36.37	36.86	36.28	36.50	1,847,394	+0.05(+0.13%)
Aug 09, 2012	36.33	36.90	36.05	36.45	2,507,585	+0.10(+0.29%)
Aug 08, 2012	36.45	36.96	36.21	36.35	2,809,678	-0.07(-0.20%)
Aug 07, 2012	35.91	36.45	35.86	36.42	2,385,319	+0.38(+1.05%)
Aug 06, 2012	35.14	36.63	35.14	36.04	2,335,258	+0.93(+2.66%)
Aug 03, 2012	35.50	35.67	34.85	35.11	3,060,661	+0.11(+0.32%)
Aug 02, 2012	35.16	36.08	34.97	35.00	2,683,157	-0.47(-1.34%)
Aug 01, 2012	35.22	35.97	34.15	35.47	3,459,591	+0.22(+0.62%)
Jul 31, 2012	35.39	35.88	35.06	35.26	3,133,405	-0.39(-1.08%)
Jul 30, 2012	34.98	35.96	34.64	35.64	2,414,769	+0.93(+2.66%)
Jul 27, 2012	34.26	35.06	34.00	34.72	3,584,586	+0.86(+2.54%)
Jul 26, 2012	33.49	34.45	33.42	33.86	8,928,873	+2.53(+8.09%)
Jul 25, 2012	30.92	31.93	30.53	31.32	3,051,110	+1.12(+3.70%)
Jul 24, 2012	29.59	30.62	29.59	30.20	1,958,895	+0.73(+2.48%)
Jul 23, 2012	29.55	29.99	29.25	29.47	1,547,836	-0.69(-2.29%)
Jul 20, 2012	29.80	30.46	29.63	30.16	1,471,607	+0.16(+0.54%)
Jul 19, 2012	29.87	30.47	29.77	30.00	1,109,249	+0.46(+1.55%)
Jul 18, 2012	29.33	29.72	29.17	29.54	1,375,812	-0.10(-0.35%)
Jul 17, 2012	29.57	29.77	28.77	29.65	1,829,741	-0.22(-0.73%)
Jul 16, 2012	30.42	30.45	29.61	29.87	1,220,146	-0.46(-1.51%)
Jul 13, 2012	30.22	30.46	29.87	30.33	1,762,624	+0.47(+1.59%)
Jul 12, 2012	29.84	30.09	28.82	29.85	3,933,072	-0.67(-2.19%)
Jul 11, 2012	30.94	31.21	30.03	30.52	3,109,199	-0.64(-2.07%)
Jul 10, 2012	32.74	32.96	30.89	31.16	1,811,586	-1.34(-4.13%)
Jul 09, 2012	32.49	32.71	32.04	32.50	1,712,418	-0.10(-0.30%)
Jul 06, 2012	32.89	33.37	32.25	32.60	1,748,537	-1.01(-3.02%)
Jul 05, 2012	33.72	34.06	33.40	33.62	2,041,497	-0.18(-0.52%)
Jul 03, 2012	33.39	34.18	33.27	33.79	1,677,792	+1.17(+3.57%)
Jul 02, 2012	32.55	32.97	32.18	32.63	1,661,200	+0.08(+0.25%)
Jun 29, 2012	32.81	33.19	31.82	32.55	3,123,168	+1.05(+3.35%)
Jun 28, 2012	31.91	32.23	30.67	31.49	2,722,334	-0.83(-2.56%)
Jun 27, 2012	32.79	32.82	31.88	32.32	1,966,773	-0.24(-0.74%)
Jun 26, 2012	33.22	33.63	32.10	32.56	3,602,666	-1.25(-3.71%)
Jun 25, 2012	32.33	33.90	32.06	33.82	2,474,926	+1.19(+3.65%)
Jun 22, 2012	32.50	32.92	32.04	32.63	1,667,080	+0.28(+0.87%)
Jun 21, 2012	33.16	33.62	32.32	32.34	2,357,183	-1.66(-4.90%)
Jun 20, 2012	33.60	34.77	33.24	34.01	3,283,532	-0.25(-0.73%)
Jun 19, 2012	34.51	34.74	33.90	34.26	2,086,452	+0.15(+0.45%)
Jun 18, 2012	33.44	34.31	33.12	34.11	2,622,419	+0.35(+1.02%)
Jun 15, 2012	33.98	34.17	33.46	33.76	5,856,332	-0.07(-0.21%)
Jun 14, 2012	34.04	34.23	33.24	33.83	3,262,753	+0.03(+0.10%)
Jun 13, 2012	33.49	34.37	33.16	33.80	3,826,210	+0.62(+1.87%)
Jun 12, 2012	31.90	33.24	31.82	33.18	3,302,812	+1.53(+4.83%)
Jun 11, 2012	32.40	32.59	31.32	31.65	2,479,160	-0.66(-2.04%)
Jun 08, 2012	31.36	32.56	31.14	32.31	1,522,989	+0.36(+1.13%)
Jun 07, 2012	33.16	33.24	31.41	31.95	2,849,965	-0.97(-2.96%)
Jun 06, 2012	33.45	33.70	32.37	32.92	3,038,720	+0.23(+0.71%)
Jun 05, 2012	32.72	32.88	32.26	32.69	2,776,825	-0.03(-0.10%)
Jun 04, 2012	32.70	32.89	31.94	32.72	3,404,722	+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.