Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.53	34.59	34.25	34.35	2,423,048	+0.15(+0.44%)
Aug 30, 2012	34.50	34.51	34.17	34.20	4,060,671	-0.16(-0.47%)
Aug 29, 2012	34.36	34.45	34.31	34.36	1,858,805	-0.21(-0.61%)
Aug 27, 2012	34.71	34.79	34.56	34.57	3,420,761	-0.37(-1.07%)
Aug 24, 2012	34.83	35.06	34.82	34.95	1,821,445	+0.05(+0.15%)
Aug 23, 2012	34.85	34.95	34.72	34.89	4,320,894	-0.17(-0.50%)
Aug 22, 2012	34.95	35.11	34.86	35.07	3,002,508	+0.05(+0.15%)
Aug 21, 2012	35.10	35.31	34.96	35.02	3,499,307	+0.04(+0.12%)
Aug 20, 2012	34.81	35.07	34.79	34.98	3,048,883	-0.17(-0.50%)
Aug 17, 2012	34.96	35.15	34.82	35.15	7,117,987	-0.08(-0.23%)
Aug 16, 2012	35.11	35.29	34.98	35.23	9,940,995	+0.30(+0.87%)
Aug 15, 2012	34.97	35.08	34.81	34.93	15,842,831	+0.20(+0.59%)
Aug 14, 2012	34.54	34.75	34.47	34.72	6,175,441	+0.49(+1.43%)
Aug 13, 2012	34.21	34.29	34.10	34.24	2,403,373	+0.08(+0.24%)
Aug 10, 2012	33.94	34.35	33.92	34.15	2,405,913	-0.03(-0.10%)
Aug 09, 2012	34.20	34.32	34.15	34.19	2,244,091	-0.20(-0.58%)
Aug 08, 2012	34.30	34.48	34.28	34.39	5,882,517	-0.06(-0.19%)
Aug 07, 2012	34.56	34.56	34.41	34.45	4,046,464	-0.01(-0.02%)
Aug 06, 2012	34.64	34.67	34.41	34.46	4,419,107	+0.12(+0.34%)
Aug 03, 2012	34.41	34.60	34.31	34.34	5,118,234	+0.30(+0.87%)
Aug 02, 2012	34.11	34.29	33.81	34.04	5,556,374	+0.12(+0.34%)
Aug 01, 2012	34.33	34.33	32.08	33.93	17,308,002	-0.20(-0.58%)
Jul 31, 2012	34.08	34.31	34.04	34.13	6,246,219	+0.29(+0.84%)
Jul 30, 2012	33.75	34.00	33.74	33.84	3,085,977	-0.29(-0.84%)
Jul 27, 2012	33.94	34.20	33.88	34.13	4,765,002	+0.54(+1.61%)
Jul 26, 2012	33.58	33.71	33.51	33.58	2,976,557	+0.47(+1.42%)
Jul 25, 2012	33.04	33.12	32.89	33.11	4,988,022	+0.16(+0.48%)
Jul 24, 2012	33.00	33.01	32.76	32.96	6,463,605	-0.21(-0.63%)
Jul 23, 2012	32.77	33.18	32.75	33.16	4,109,046	-0.07(-0.21%)
Jul 20, 2012	33.18	33.32	33.14	33.23	3,372,825	-0.16(-0.47%)
Jul 19, 2012	33.18	33.44	33.14	33.39	4,262,197	+0.58(+1.77%)
Jul 18, 2012	32.56	32.89	32.55	32.81	1,966,000	+0.12(+0.36%)
Jul 17, 2012	32.62	32.78	32.29	32.69	2,341,034	+0.05(+0.16%)
Jul 16, 2012	32.46	32.71	32.43	32.64	1,419,517	+0.17(+0.54%)
Jul 13, 2012	32.15	32.51	32.15	32.47	1,469,798	+0.19(+0.58%)
Jul 12, 2012	32.11	32.37	32.10	32.28	1,337,084	-0.13(-0.40%)
Jul 11, 2012	32.37	32.50	32.24	32.41	1,469,101	+0.26(+0.80%)
Jul 10, 2012	32.25	32.38	32.12	32.15	2,100,955	-0.37(-1.15%)
Jul 09, 2012	32.46	32.54	32.36	32.52	2,243,675	+0.17(+0.54%)
Jul 06, 2012	32.35	32.44	32.24	32.35	1,439,053	-0.12(-0.38%)
Jul 05, 2012	32.32	32.52	32.29	32.47	2,241,542	-0.32(-0.98%)
Jul 03, 2012	32.64	32.87	32.51	32.79	3,091,345	+0.10(+0.32%)
Jul 02, 2012	32.47	32.70	32.36	32.69	2,439,927	+0.15(+0.45%)
Jun 29, 2012	32.57	32.58	32.37	32.54	2,318,748	+0.57(+1.78%)
Jun 28, 2012	31.76	31.99	31.60	31.97	1,925,355	+0.06(+0.20%)
Jun 27, 2012	31.85	32.04	31.77	31.91	1,931,747	+0.26(+0.83%)
Jun 26, 2012	31.57	31.76	31.49	31.65	1,851,443	+0.13(+0.41%)
Jun 25, 2012	31.55	31.56	31.37	31.52	1,894,444	-0.43(-1.35%)
Jun 22, 2012	32.09	32.12	31.85	31.95	2,194,184	+0.17(+0.53%)
Jun 21, 2012	32.06	32.18	31.74	31.78	1,976,477	-0.33(-1.03%)
Jun 20, 2012	32.04	32.28	31.94	32.11	3,578,464	+0.03(+0.09%)
Jun 19, 2012	32.01	32.24	31.97	32.08	3,560,297	+0.64(+2.04%)
Jun 18, 2012	31.37	31.58	31.32	31.44	2,425,275	+0.19(+0.61%)
Jun 15, 2012	31.16	31.31	31.13	31.25	3,094,358	+0.05(+0.17%)
Jun 14, 2012	31.19	31.29	31.06	31.20	3,180,091	+0.05(+0.17%)
Jun 13, 2012	31.04	31.37	30.98	31.14	3,900,500	+0.34(+1.10%)
Jun 12, 2012	30.66	30.85	30.50	30.81	2,652,141	+0.52(+1.73%)
Jun 11, 2012	30.62	30.63	30.25	30.28	3,029,372	-0.26(-0.86%)
Jun 08, 2012	30.32	30.57	30.23	30.55	2,864,920	+0.17(+0.56%)
Jun 07, 2012	30.61	30.63	30.34	30.38	3,220,919	-0.13(-0.44%)
Jun 06, 2012	30.07	30.51	30.05	30.51	2,858,411	+0.54(+1.81%)
Jun 05, 2012	29.95	30.03	29.90	29.97	2,713,578	-0.15(-0.48%)
Jun 04, 2012	30.06	30.18	29.95	30.11	3,105,020	-0.06(-0.19%)

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.