Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	30.42	30.62	30.04	30.34	2,058,112	+0.20(+0.66%)
Aug 30, 2012	30.82	30.82	30.11	30.14	2,086,248	-0.75(-2.44%)
Aug 29, 2012	31.44	31.46	30.85	30.90	2,136,498	-0.78(-2.45%)
Aug 27, 2012	32.03	32.09	31.50	31.67	1,090,175	-0.30(-0.94%)
Aug 24, 2012	32.10	32.31	31.78	31.97	826,765	-0.36(-1.10%)
Aug 23, 2012	32.47	32.83	32.17	32.33	1,035,427	-0.20(-0.61%)
Aug 22, 2012	32.24	32.56	31.81	32.53	1,486,482	+0.17(+0.54%)
Aug 21, 2012	32.51	32.94	32.19	32.36	1,200,795	-0.06(-0.20%)
Aug 20, 2012	32.59	32.68	32.19	32.42	1,742,861	-0.33(-0.99%)
Aug 17, 2012	33.04	33.16	32.59	32.74	1,824,214	-0.19(-0.58%)
Aug 16, 2012	32.05	33.28	31.98	32.93	3,218,948	+0.81(+2.52%)
Aug 15, 2012	30.58	32.19	30.58	32.13	2,933,451	+1.12(+3.61%)
Aug 14, 2012	31.79	31.90	30.94	31.01	1,375,184	-0.51(-1.61%)
Aug 13, 2012	32.12	32.27	31.33	31.51	1,551,717	-0.75(-2.33%)
Aug 10, 2012	31.43	32.61	31.18	32.27	3,603,894	+0.56(+1.78%)
Aug 09, 2012	31.88	32.17	31.39	31.71	2,226,127	-0.33(-1.04%)
Aug 08, 2012	31.26	32.14	31.17	32.04	2,308,131	+0.71(+2.25%)
Aug 07, 2012	30.87	31.55	30.86	31.33	2,573,733	+0.63(+2.07%)
Aug 06, 2012	30.56	30.98	30.52	30.70	2,378,280	+0.33(+1.10%)
Aug 03, 2012	30.48	30.50	30.02	30.36	1,933,367	+0.54(+1.81%)
Aug 02, 2012	29.75	30.20	29.34	29.83	2,005,012	-0.15(-0.52%)
Aug 01, 2012	30.74	30.91	29.96	29.98	1,888,830	-0.20(-0.66%)
Jul 31, 2012	30.09	30.57	29.89	30.18	3,827,005	+0.08(+0.26%)
Jul 30, 2012	30.06	30.51	29.94	30.10	2,893,953	-0.13(-0.42%)
Jul 27, 2012	30.23	30.72	29.96	30.23	3,068,028	+0.46(+1.54%)
Jul 26, 2012	29.57	29.85	29.03	29.77	2,201,665	+0.48(+1.65%)
Jul 25, 2012	29.70	29.75	28.36	29.28	3,537,165	-0.44(-1.49%)
Jul 24, 2012	29.82	31.51	28.50	29.73	4,607,799	+1.61(+5.74%)
Jul 23, 2012	27.56	28.37	27.29	28.11	2,910,593	-0.33(-1.17%)
Jul 20, 2012	28.82	29.04	28.38	28.44	2,985,882	-0.70(-2.42%)
Jul 19, 2012	27.75	29.23	27.70	29.15	3,321,974	+1.49(+5.38%)
Jul 18, 2012	27.57	28.16	27.24	27.66	2,065,060	-0.01(-0.03%)
Jul 17, 2012	27.07	27.72	26.96	27.67	2,307,765	+0.63(+2.31%)
Jul 16, 2012	27.10	27.23	26.55	27.04	1,429,093	-0.26(-0.96%)
Jul 13, 2012	26.68	27.42	26.51	27.31	2,119,038	+0.83(+3.14%)
Jul 12, 2012	26.43	26.68	25.94	26.47	2,402,378	-0.27(-1.01%)
Jul 11, 2012	26.69	26.96	26.55	26.74	2,490,561	+0.07(+0.27%)
Jul 10, 2012	27.12	27.53	26.42	26.67	2,759,766	+0.33(+1.26%)
Jul 09, 2012	26.43	26.47	25.96	26.34	2,093,344	-0.17(-0.63%)
Jul 06, 2012	26.66	26.78	26.42	26.51	2,381,164	-0.63(-2.33%)
Jul 05, 2012	27.06	27.53	27.01	27.14	2,384,540	-0.13(-0.49%)
Jul 03, 2012	26.60	27.50	26.59	27.27	1,597,229	+0.73(+2.74%)
Jul 02, 2012	27.42	27.42	26.25	26.55	3,110,407	-0.85(-3.12%)
Jun 29, 2012	27.50	27.68	27.18	27.40	2,736,431	+0.81(+3.04%)
Jun 28, 2012	26.96	27.16	26.31	26.59	3,760,902	-0.75(-2.75%)
Jun 27, 2012	27.56	27.67	27.20	27.34	2,292,552	-0.29(-1.03%)
Jun 26, 2012	27.61	27.93	27.45	27.63	1,576,946	+0.06(+0.20%)
Jun 25, 2012	27.61	27.66	27.04	27.57	1,510,090	-0.61(-2.16%)
Jun 22, 2012	28.49	28.49	27.37	28.18	2,743,063	+0.06(+0.20%)
Jun 21, 2012	30.43	30.46	28.07	28.13	3,279,229	-2.33(-7.66%)
Jun 20, 2012	30.96	31.10	30.26	30.46	1,621,114	-0.46(-1.48%)
Jun 19, 2012	30.50	31.36	30.50	30.92	1,657,995	+0.85(+2.84%)
Jun 18, 2012	30.00	30.34	29.64	30.07	1,813,064	-0.11(-0.37%)
Jun 15, 2012	29.13	30.25	29.05	30.18	1,965,501	+1.26(+4.35%)
Jun 14, 2012	29.51	29.58	28.33	28.92	3,451,929	-0.54(-1.83%)
Jun 13, 2012	30.01	30.23	29.22	29.46	1,529,514	-0.82(-2.72%)
Jun 12, 2012	30.08	30.44	29.77	30.28	1,972,774	+0.44(+1.46%)
Jun 11, 2012	30.91	30.99	29.82	29.85	2,113,437	-0.55(-1.82%)
Jun 08, 2012	30.87	30.87	30.23	30.40	2,266,440	-0.65(-2.09%)
Jun 07, 2012	31.78	32.33	30.95	31.05	1,962,521	+0.10(+0.33%)
Jun 06, 2012	30.54	31.34	30.47	30.95	2,170,380	+0.87(+2.89%)
Jun 05, 2012	29.33	30.08	29.22	30.08	1,276,173	+0.49(+1.66%)
Jun 04, 2012	30.02	30.02	28.66	29.58	2,118,940	-0.28(-0.93%)

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.