Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	36.51	36.62	36.19	36.38	38,281,620	+0.32(+0.88%)
Aug 30, 2012	36.40	36.42	36.07	36.07	34,485,716	-0.54(-1.48%)
Aug 29, 2012	36.69	36.74	36.55	36.61	16,194,063	-0.15(-0.40%)
Aug 27, 2012	36.83	36.94	36.71	36.76	17,614,554	+0.02(+0.06%)
Aug 24, 2012	36.53	36.93	36.46	36.74	22,467,112	-0.06(-0.15%)
Aug 23, 2012	36.85	36.97	36.71	36.79	22,980,254	-0.21(-0.57%)
Aug 22, 2012	36.73	37.08	36.69	37.00	17,719,882	-0.04(-0.11%)
Aug 21, 2012	37.13	37.31	36.93	37.05	27,641,552	+0.21(+0.57%)
Aug 20, 2012	36.78	36.87	36.62	36.83	14,277,036	-0.04(-0.11%)
Aug 17, 2012	36.89	36.93	36.72	36.88	24,455,672	+0.05(+0.13%)
Aug 16, 2012	36.56	36.88	36.45	36.83	19,143,548	+0.45(+1.24%)
Aug 15, 2012	36.36	36.47	36.33	36.38	19,920,304	-0.11(-0.29%)
Aug 14, 2012	36.50	36.56	36.40	36.48	15,047,959	+0.08(+0.23%)
Aug 13, 2012	36.47	36.58	36.28	36.40	21,728,198	-0.18(-0.48%)
Aug 10, 2012	36.22	36.57	36.14	36.57	21,649,732	+0.06(+0.17%)
Aug 09, 2012	36.40	36.63	36.36	36.51	17,278,634	+0.02(+0.06%)
Aug 08, 2012	36.31	36.57	36.29	36.49	19,134,078	-0.02(-0.06%)
Aug 07, 2012	36.51	36.70	36.47	36.51	25,033,910	+0.30(+0.84%)
Aug 06, 2012	36.11	36.33	36.05	36.21	20,747,172	+0.25(+0.71%)
Aug 03, 2012	35.53	36.05	35.50	35.95	37,484,332	+1.18(+3.41%)
Aug 02, 2012	34.88	35.18	34.51	34.77	32,930,290	-0.49(-1.40%)
Aug 01, 2012	35.50	35.57	35.25	35.26	25,176,260	+0.01(+0.02%)
Jul 31, 2012	35.44	35.54	35.24	35.25	54,532,992	-0.22(-0.62%)
Jul 30, 2012	35.32	35.59	35.31	35.47	35,243,628	-0.04(-0.12%)
Jul 27, 2012	35.11	35.66	35.04	35.52	34,228,476	+0.73(+2.11%)
Jul 26, 2012	34.68	35.06	34.59	34.78	25,779,602	+1.03(+3.05%)
Jul 25, 2012	33.87	33.92	33.58	33.75	14,404,774	+0.18(+0.54%)
Jul 24, 2012	33.90	33.93	33.34	33.57	26,889,904	-0.37(-1.09%)
Jul 23, 2012	33.73	34.02	33.60	33.94	22,809,704	-0.71(-2.04%)
Jul 20, 2012	34.83	34.86	34.57	34.65	34,272,296	-0.84(-2.35%)
Jul 19, 2012	35.34	35.55	35.25	35.49	19,911,712	+0.32(+0.92%)
Jul 18, 2012	34.77	35.20	34.75	35.16	19,271,168	+0.27(+0.79%)
Jul 17, 2012	34.89	34.98	34.45	34.89	24,335,208	+0.10(+0.29%)
Jul 16, 2012	34.70	34.89	34.52	34.79	17,313,328	-0.01(-0.03%)
Jul 13, 2012	34.33	34.86	34.32	34.80	17,888,878	+0.49(+1.42%)
Jul 12, 2012	34.20	34.42	34.01	34.31	30,359,884	-0.35(-1.00%)
Jul 11, 2012	34.71	34.80	34.45	34.66	27,539,812	+0.11(+0.31%)
Jul 10, 2012	34.94	35.00	34.46	34.55	28,402,084	-0.23(-0.67%)
Jul 09, 2012	34.67	34.80	34.53	34.78	23,136,994	-0.08(-0.22%)
Jul 06, 2012	34.88	34.94	34.65	34.86	21,381,294	-0.33(-0.94%)
Jul 05, 2012	35.22	35.30	35.02	35.19	20,408,572	-0.59(-1.66%)
Jul 03, 2012	35.46	35.81	35.45	35.78	17,267,338	+0.32(+0.91%)
Jul 02, 2012	35.23	35.49	35.16	35.46	42,679,440	+0.23(+0.66%)
Jun 29, 2012	35.06	35.25	34.99	35.23	44,257,020	+1.23(+3.61%)
Jun 28, 2012	33.93	34.03	33.54	34.00	32,305,930	+0.07(+0.21%)
Jun 27, 2012	33.73	33.99	33.65	33.93	27,978,828	+0.32(+0.95%)
Jun 26, 2012	33.58	33.70	33.32	33.61	37,734,200	+0.22(+0.64%)
Jun 25, 2012	33.58	33.60	33.32	33.39	45,967,000	-0.76(-2.23%)
Jun 22, 2012	34.20	34.25	33.94	34.15	23,384,384	+0.29(+0.86%)
Jun 21, 2012	34.71	34.78	33.84	33.86	36,508,156	-0.91(-2.63%)
Jun 20, 2012	34.74	35.02	34.49	34.78	40,614,800	+0.20(+0.58%)
Jun 19, 2012	34.36	34.80	34.32	34.58	33,531,476	+0.56(+1.66%)
Jun 18, 2012	33.92	34.11	33.84	34.01	27,752,854	-0.10(-0.28%)
Jun 15, 2012	33.83	34.15	33.76	34.11	29,121,804	+0.47(+1.40%)
Jun 14, 2012	33.36	33.76	33.28	33.64	21,291,096	+0.25(+0.76%)
Jun 13, 2012	33.40	33.71	33.29	33.38	23,515,104	-0.27(-0.81%)
Jun 12, 2012	33.42	33.67	33.14	33.65	23,298,910	+0.55(+1.67%)
Jun 11, 2012	33.78	33.79	33.07	33.10	28,004,490	-0.32(-0.97%)
Jun 08, 2012	33.03	33.46	32.94	33.43	20,956,276	-0.11(-0.33%)
Jun 07, 2012	33.95	33.96	33.46	33.54	26,963,362	+0.05(+0.14%)
Jun 06, 2012	32.84	33.50	32.81	33.49	28,834,592	+0.91(+2.80%)
Jun 05, 2012	32.32	32.61	32.30	32.57	29,154,212	+0.23(+0.71%)
Jun 04, 2012	32.38	32.48	32.11	32.34	28,408,416	+0.27(+0.84%)

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.