Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.61	40.68	39.56	40.29	2,296,994	-0.09(-0.22%)
Aug 30, 2012	39.50	40.60	39.48	40.38	2,021,640	+0.51(+1.28%)
Aug 29, 2012	40.50	40.50	39.68	39.87	1,600,667	-0.10(-0.25%)
Aug 27, 2012	39.28	40.31	39.14	39.97	2,373,928	+0.98(+2.51%)
Aug 24, 2012	38.70	39.28	38.33	38.99	1,126,350	+0.21(+0.54%)
Aug 23, 2012	39.46	39.46	38.04	38.78	2,262,168	-1.00(-2.51%)
Aug 22, 2012	39.71	40.00	39.28	39.78	1,378,149	-0.09(-0.23%)
Aug 21, 2012	40.49	40.72	39.66	39.87	1,650,994	-0.20(-0.50%)
Aug 20, 2012	39.97	40.29	39.65	40.07	1,834,792	+0.20(+0.50%)
Aug 17, 2012	40.50	40.62	39.77	39.87	3,180,761	-0.63(-1.56%)
Aug 16, 2012	40.03	40.57	39.41	40.50	1,801,455	+0.58(+1.45%)
Aug 15, 2012	40.32	40.45	39.75	39.92	2,051,392	-0.40(-0.99%)
Aug 14, 2012	39.79	40.97	39.77	40.32	4,723,128	+0.73(+1.84%)
Aug 13, 2012	38.59	39.80	38.32	39.59	2,048,118	+1.11(+2.88%)
Aug 10, 2012	38.70	38.78	38.00	38.48	2,193,029	-0.52(-1.33%)
Aug 09, 2012	39.20	39.51	38.79	39.00	3,057,525	-0.20(-0.51%)
Aug 08, 2012	39.42	39.87	38.92	39.20	3,218,447	-0.22(-0.56%)
Aug 07, 2012	39.87	40.20	39.17	39.42	2,941,763	+0.02(+0.05%)
Aug 06, 2012	38.83	39.99	38.76	39.40	3,353,528	+0.99(+2.58%)
Aug 03, 2012	38.02	38.65	37.26	38.41	2,230,495	+1.17(+3.14%)
Aug 02, 2012	36.87	38.00	36.60	37.24	3,759,680	+0.09(+0.24%)
Aug 01, 2012	37.62	37.90	34.50	37.15	8,327,304	-0.24(-0.64%)
Jul 31, 2012	36.64	37.58	36.64	37.39	2,152,552	+0.51(+1.38%)
Jul 30, 2012	36.40	37.13	36.23	36.88	2,108,578	+0.45(+1.24%)
Jul 27, 2012	35.43	36.85	35.15	36.43	2,367,382	+1.24(+3.52%)
Jul 26, 2012	34.81	35.36	34.21	35.19	2,604,804	+0.65(+1.88%)
Jul 25, 2012	34.56	34.69	33.92	34.54	2,092,818	+0.05(+0.14%)
Jul 24, 2012	35.29	35.35	34.01	34.49	2,175,788	-1.06(-2.98%)
Jul 23, 2012	35.54	35.79	34.67	35.55	3,184,764	-0.58(-1.61%)
Jul 20, 2012	36.05	36.72	35.70	36.13	2,291,833	-0.41(-1.12%)
Jul 19, 2012	38.05	38.06	36.24	36.54	3,165,671	-1.19(-3.15%)
Jul 18, 2012	37.85	38.29	37.66	37.73	2,476,568	-0.12(-0.32%)
Jul 17, 2012	37.55	38.40	37.35	37.85	2,448,346	+0.47(+1.26%)
Jul 16, 2012	36.89	37.46	36.69	37.38	1,546,242	+0.51(+1.38%)
Jul 13, 2012	36.06	37.06	36.06	36.87	2,453,352	+0.82(+2.27%)
Jul 12, 2012	35.28	36.19	35.00	36.05	2,505,161	+0.32(+0.90%)
Jul 11, 2012	35.75	36.39	35.39	35.73	2,793,542	+0.05(+0.14%)
Jul 10, 2012	36.75	36.75	35.35	35.68	2,163,817	-0.73(-2.00%)
Jul 09, 2012	36.40	36.70	36.01	36.41	2,149,398	-0.02(-0.05%)
Jul 06, 2012	36.19	36.85	36.15	36.43	1,631,467	-0.27(-0.74%)
Jul 05, 2012	36.96	37.24	36.11	36.70	2,891,564	-0.27(-0.73%)
Jul 03, 2012	36.15	37.31	36.00	36.97	2,823,562	+1.28(+3.59%)
Jul 02, 2012	35.72	36.00	35.16	35.69	3,599,330	+0.26(+0.73%)
Jun 29, 2012	34.99	36.10	34.99	35.43	5,953,106	+1.44(+4.24%)
Jun 28, 2012	33.25	34.20	33.22	33.99	3,241,717	+0.39(+1.16%)
Jun 27, 2012	32.89	33.77	32.28	33.60	2,762,716	+0.89(+2.72%)
Jun 26, 2012	32.39	33.07	32.23	32.71	2,387,030	+0.43(+1.33%)
Jun 25, 2012	32.11	32.74	31.85	32.28	2,335,249	-0.29(-0.89%)
Jun 22, 2012	32.11	33.03	31.81	32.57	7,147,923	+0.77(+2.42%)
Jun 21, 2012	33.77	33.80	31.68	31.80	5,086,430	-1.87(-5.55%)
Jun 20, 2012	33.63	34.49	33.42	33.67	3,966,273	+0.14(+0.42%)
Jun 19, 2012	32.59	33.69	32.37	33.53	3,658,651	+1.21(+3.74%)
Jun 18, 2012	32.15	33.19	31.76	32.32	3,464,291	-0.27(-0.83%)
Jun 15, 2012	32.04	32.86	31.90	32.59	2,550,692	+0.53(+1.65%)
Jun 14, 2012	31.83	32.40	31.50	32.06	2,276,271	+0.36(+1.14%)
Jun 13, 2012	31.76	32.29	31.44	31.70	2,003,155	-0.18(-0.56%)
Jun 12, 2012	31.57	32.51	31.49	31.88	4,660,073	+0.86(+2.77%)
Jun 11, 2012	31.75	31.89	30.80	31.02	3,847,012	-0.33(-1.05%)
Jun 08, 2012	30.44	31.50	30.18	31.35	2,835,816	+0.60(+1.95%)
Jun 07, 2012	31.52	32.24	30.66	30.75	2,598,901	-0.30(-0.97%)
Jun 06, 2012	30.02	31.08	30.00	31.05	2,872,390	+1.30(+4.37%)
Jun 05, 2012	28.48	29.95	28.30	29.75	3,002,777	+1.18(+4.13%)
Jun 04, 2012	29.57	30.07	28.30	28.57	4,195,907	-1.11(-3.74%)

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.