Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	38.18	38.97	37.98	38.52	2,989,033	+0.42(+1.10%)
Aug 30, 2012	37.58	38.17	37.44	38.10	2,373,134	+0.45(+1.20%)
Aug 29, 2012	37.63	37.75	37.41	37.65	2,324,901	-0.29(-0.76%)
Aug 27, 2012	38.11	38.16	37.82	37.94	2,307,734	-0.16(-0.42%)
Aug 24, 2012	37.89	38.26	37.82	38.10	2,098,671	+0.12(+0.32%)
Aug 23, 2012	37.82	38.15	37.76	37.98	2,100,756	+0.06(+0.16%)
Aug 22, 2012	37.58	38.07	37.42	37.92	2,870,572	+0.36(+0.96%)
Aug 21, 2012	37.68	38.06	37.50	37.56	2,310,706	-0.15(-0.40%)
Aug 20, 2012	37.40	37.82	37.38	37.71	2,482,356	+0.17(+0.45%)
Aug 17, 2012	37.23	37.74	36.91	37.54	5,939,986	-0.04(-0.11%)
Aug 16, 2012	37.51	37.70	37.17	37.58	5,691,501	-0.44(-1.16%)
Aug 15, 2012	38.36	38.51	37.93	38.02	2,724,587	-0.27(-0.71%)
Aug 14, 2012	38.69	38.77	38.18	38.29	2,322,891	-0.30(-0.78%)
Aug 13, 2012	38.59	38.69	38.15	38.59	1,628,811	-0.10(-0.26%)
Aug 10, 2012	38.70	38.74	38.25	38.69	1,740,787	+0.00(+0.00%)
Aug 09, 2012	38.45	39.36	38.45	38.69	3,223,348	-0.01(-0.03%)
Aug 08, 2012	39.18	39.18	38.64	38.70	3,481,718	-0.64(-1.63%)
Aug 07, 2012	39.25	39.60	39.20	39.34	2,559,814	+0.12(+0.31%)
Aug 06, 2012	39.40	39.66	39.20	39.22	2,265,837	-0.17(-0.43%)
Aug 03, 2012	39.30	39.76	39.29	39.39	4,161,174	+0.52(+1.34%)
Aug 02, 2012	39.07	39.28	38.48	38.87	3,675,068	-0.47(-1.19%)
Aug 01, 2012	39.89	40.11	39.31	39.34	3,731,454	-0.36(-0.91%)
Jul 31, 2012	39.48	40.20	39.06	39.70	9,032,709	+1.17(+3.04%)
Jul 30, 2012	38.72	38.76	38.29	38.53	2,362,001	-0.13(-0.34%)
Jul 27, 2012	38.00	38.93	37.93	38.66	5,499,545	+0.70(+1.84%)
Jul 26, 2012	38.18	38.65	36.91	37.96	6,482,195	+0.01(+0.03%)
Jul 25, 2012	38.38	38.40	37.82	37.95	1,626,670	-0.25(-0.65%)
Jul 24, 2012	38.78	38.80	37.97	38.20	1,436,544	-0.45(-1.16%)
Jul 23, 2012	38.95	38.99	38.46	38.65	1,916,533	-0.56(-1.43%)
Jul 20, 2012	39.40	39.59	39.04	39.21	1,786,477	-0.52(-1.31%)
Jul 19, 2012	39.73	39.98	39.57	39.73	1,437,385	-0.02(-0.05%)
Jul 18, 2012	39.79	40.36	39.47	39.75	2,910,526	-0.04(-0.10%)
Jul 17, 2012	39.51	39.92	39.19	39.79	1,892,554	+0.38(+0.96%)
Jul 16, 2012	39.55	39.55	39.29	39.41	1,248,740	-0.23(-0.58%)
Jul 13, 2012	39.22	39.81	38.92	39.64	1,706,288	+0.48(+1.23%)
Jul 12, 2012	39.26	39.38	38.78	39.16	2,093,378	-0.13(-0.33%)
Jul 11, 2012	38.92	39.50	38.92	39.29	2,321,862	+0.35(+0.90%)
Jul 10, 2012	39.06	39.22	38.72	38.94	2,601,724	+0.04(+0.10%)
Jul 09, 2012	38.63	39.04	38.63	38.90	1,534,127	+0.14(+0.36%)
Jul 06, 2012	39.13	39.42	38.69	38.76	2,013,677	-0.70(-1.77%)
Jul 05, 2012	39.55	39.75	39.31	39.46	1,223,467	-0.32(-0.80%)
Jul 03, 2012	39.85	39.88	39.57	39.78	958,832	-0.07(-0.18%)
Jul 02, 2012	39.35	39.87	39.40	39.85	2,006,346	+0.50(+1.27%)
Jun 29, 2012	39.08	39.35	38.92	39.35	2,043,831	+0.61(+1.57%)
Jun 28, 2012	37.95	38.81	37.50	38.74	2,590,556	+0.61(+1.60%)
Jun 27, 2012	37.66	38.20	37.58	38.13	1,708,820	+0.42(+1.11%)
Jun 26, 2012	37.81	38.00	37.57	37.71	1,814,162	-0.04(-0.11%)
Jun 25, 2012	37.58	37.85	37.43	37.75	2,837,561	-0.18(-0.47%)
Jun 22, 2012	37.91	38.07	37.58	37.93	1,733,484	+0.24(+0.64%)
Jun 21, 2012	38.05	38.19	37.61	37.69	1,609,379	-0.27(-0.71%)
Jun 20, 2012	37.92	38.14	37.62	37.96	1,300,204	-0.08(-0.21%)
Jun 19, 2012	37.86	38.53	37.78	38.04	2,137,543	+0.23(+0.61%)
Jun 18, 2012	37.19	38.03	37.12	37.81	1,682,317	+0.52(+1.39%)
Jun 15, 2012	37.15	37.30	36.91	37.29	2,613,783	+0.33(+0.89%)
Jun 14, 2012	36.76	37.12	36.68	36.96	1,575,619	+0.51(+1.40%)
Jun 13, 2012	36.90	37.06	36.35	36.45	2,026,685	-0.55(-1.49%)
Jun 12, 2012	36.47	37.02	36.21	37.00	2,301,633	+0.54(+1.48%)
Jun 11, 2012	37.29	37.29	36.46	36.46	1,550,389	-0.60(-1.62%)
Jun 08, 2012	36.89	37.27	36.89	37.06	1,281,630	+0.08(+0.22%)
Jun 07, 2012	37.53	37.58	36.94	36.98	1,834,048	-0.32(-0.84%)
Jun 06, 2012	36.91	37.32	36.58	37.30	1,626,996	+0.55(+1.48%)
Jun 05, 2012	36.28	36.81	36.05	36.75	1,654,738	+0.34(+0.93%)
Jun 04, 2012	36.24	36.45	36.02	36.41	2,551,611	+0.13(+0.36%)

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.