Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.90	33.07	32.82	33.05	4,184,922	+0.23(+0.72%)
Aug 30, 2012	32.57	32.87	32.51	32.82	2,798,651	+0.05(+0.17%)
Aug 29, 2012	32.53	32.82	32.52	32.77	3,698,939	+0.43(+1.34%)
Aug 27, 2012	32.33	32.44	32.11	32.33	2,692,963	+0.02(+0.06%)
Aug 24, 2012	31.99	32.36	31.84	32.31	1,745,899	+0.20(+0.64%)
Aug 23, 2012	32.27	32.30	32.07	32.11	2,441,583	-0.13(-0.41%)
Aug 22, 2012	32.07	32.31	31.75	32.24	2,834,411	-0.02(-0.07%)
Aug 21, 2012	32.51	32.81	32.14	32.27	2,255,554	-0.24(-0.74%)
Aug 20, 2012	32.52	33.09	32.45	32.51	3,382,609	-0.07(-0.22%)
Aug 17, 2012	32.38	32.60	31.89	32.58	3,676,062	+0.38(+1.18%)
Aug 16, 2012	31.62	32.31	31.62	32.20	2,647,295	+0.50(+1.58%)
Aug 15, 2012	31.72	31.83	31.51	31.70	1,470,767	+0.04(+0.13%)
Aug 14, 2012	32.19	32.26	31.51	31.66	3,299,548	-0.55(-1.72%)
Aug 13, 2012	32.20	32.35	32.03	32.21	1,815,017	-0.05(-0.17%)
Aug 10, 2012	32.16	32.31	31.91	32.27	1,529,564	+0.05(+0.15%)
Aug 09, 2012	31.96	32.34	31.88	32.22	2,691,279	+0.34(+1.06%)
Aug 08, 2012	31.92	31.96	31.76	31.88	2,662,585	-0.07(-0.21%)
Aug 07, 2012	31.36	32.13	31.33	31.95	4,748,158	+0.64(+2.04%)
Aug 06, 2012	30.89	31.38	30.68	31.31	2,796,490	+0.64(+2.10%)
Aug 03, 2012	30.25	30.80	29.86	30.66	5,760,656	+0.66(+2.21%)
Aug 02, 2012	30.67	30.74	29.83	30.00	5,628,281	-0.77(-2.51%)
Aug 01, 2012	31.48	31.55	30.73	30.77	3,825,472	-0.60(-1.91%)
Jul 31, 2012	31.39	31.61	31.33	31.37	2,985,548	-0.13(-0.40%)
Jul 30, 2012	31.62	31.64	31.39	31.50	3,423,854	-0.11(-0.36%)
Jul 27, 2012	31.82	31.82	31.40	31.62	3,756,277	+0.04(+0.13%)
Jul 26, 2012	31.31	31.68	30.90	31.57	3,908,833	+0.71(+2.30%)
Jul 25, 2012	31.08	31.09	30.50	30.86	3,468,180	+0.09(+0.29%)
Jul 24, 2012	30.85	30.90	30.57	30.77	2,835,728	-0.01(-0.02%)
Jul 23, 2012	30.49	30.86	30.21	30.78	2,206,909	-0.17(-0.54%)
Jul 20, 2012	31.25	31.25	30.84	30.95	76,331,000	-0.43(-1.36%)
Jul 19, 2012	31.77	31.90	31.07	31.37	3,154,854	-0.38(-1.20%)
Jul 18, 2012	31.62	31.80	31.37	31.76	1,912,082	+0.07(+0.21%)
Jul 17, 2012	31.70	31.87	31.25	31.69	2,669,222	+0.09(+0.29%)
Jul 16, 2012	31.48	31.73	31.47	31.60	2,552,502	-0.09(-0.28%)
Jul 13, 2012	31.59	31.99	31.54	31.69	2,962,745	+0.30(+0.94%)
Jul 12, 2012	31.15	31.56	30.78	31.39	2,801,272	+0.14(+0.46%)
Jul 11, 2012	31.15	31.61	31.08	31.25	3,476,928	+0.07(+0.24%)
Jul 10, 2012	31.58	32.19	31.09	31.18	4,648,904	-0.38(-1.20%)
Jul 09, 2012	31.73	31.83	31.44	31.56	3,336,000	-0.18(-0.55%)
Jul 06, 2012	31.67	31.83	31.55	31.73	2,860,417	-0.20(-0.63%)
Jul 05, 2012	32.42	32.53	31.83	31.93	3,321,916	-0.57(-1.75%)
Jul 03, 2012	32.70	32.90	32.44	32.50	1,733,527	-0.16(-0.49%)
Jul 02, 2012	32.39	32.68	31.71	32.66	3,756,209	+0.38(+1.17%)
Jun 29, 2012	32.25	32.99	32.06	32.28	3,130,771	+0.43(+1.35%)
Jun 28, 2012	31.60	32.08	31.29	31.85	3,965,084	-0.04(-0.13%)
Jun 27, 2012	32.37	32.47	31.61	31.89	3,834,786	-0.52(-1.61%)
Jun 26, 2012	32.15	32.66	32.15	32.42	2,067,435	+0.25(+0.76%)
Jun 25, 2012	32.72	32.78	31.96	32.17	2,559,129	-0.62(-1.88%)
Jun 22, 2012	32.89	33.18	32.69	32.79	4,003,767	+0.09(+0.26%)
Jun 21, 2012	33.42	33.72	32.70	32.70	2,892,805	-0.68(-2.03%)
Jun 20, 2012	33.78	33.79	33.19	33.38	2,698,587	-0.32(-0.96%)
Jun 19, 2012	34.12	34.25	33.57	33.70	3,430,680	-0.28(-0.82%)
Jun 18, 2012	33.28	34.24	33.05	33.98	4,119,781	+0.52(+1.55%)
Jun 15, 2012	33.06	33.53	32.73	33.46	3,660,084	+0.60(+1.84%)
Jun 14, 2012	32.83	33.01	32.60	32.86	2,940,796	+0.15(+0.45%)
Jun 13, 2012	33.04	33.30	32.68	32.71	2,645,330	-0.43(-1.30%)
Jun 12, 2012	33.05	33.23	32.69	33.15	2,679,760	+0.24(+0.74%)
Jun 11, 2012	33.07	33.43	32.85	32.90	4,769,635	+0.20(+0.63%)
Jun 08, 2012	32.01	32.72	31.78	32.70	2,690,291	+0.58(+1.81%)
Jun 07, 2012	32.84	32.92	32.02	32.12	4,528,031	-0.34(-1.04%)
Jun 06, 2012	32.34	32.98	32.25	32.45	4,982,679	+0.43(+1.33%)
Jun 05, 2012	31.14	32.30	31.05	32.03	7,658,684	+0.88(+2.83%)
Jun 04, 2012	30.75	31.20	30.74	31.14	5,095,590	+0.45(+1.47%)

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.