Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.73	34.00	33.46	33.58	705,806	+0.06(+0.18%)
Aug 30, 2012	33.36	33.66	33.10	33.52	688,235	-0.08(-0.24%)
Aug 29, 2012	33.28	33.85	33.01	33.60	818,625	-0.21(-0.62%)
Aug 27, 2012	33.76	34.09	33.55	33.81	487,061	+0.07(+0.21%)
Aug 24, 2012	33.27	33.95	33.27	33.74	524,903	+0.38(+1.14%)
Aug 23, 2012	33.74	33.89	33.30	33.36	624,880	-0.45(-1.33%)
Aug 22, 2012	33.86	34.03	33.67	33.81	418,839	-0.24(-0.70%)
Aug 21, 2012	34.16	34.55	33.95	34.05	1,055,453	-0.06(-0.18%)
Aug 20, 2012	33.94	34.21	33.81	34.11	1,176,316	+0.12(+0.35%)
Aug 17, 2012	33.95	34.24	33.89	33.99	1,656,710	+0.14(+0.41%)
Aug 16, 2012	33.91	34.21	33.71	33.85	1,471,481	-0.03(-0.09%)
Aug 15, 2012	33.84	34.01	33.69	33.88	758,464	+0.06(+0.18%)
Aug 14, 2012	33.86	34.07	33.74	33.82	702,014	+0.08(+0.24%)
Aug 13, 2012	34.02	34.16	33.50	33.74	1,154,957	-0.41(-1.20%)
Aug 11, 2012	34.15	34.51	33.96	34.15	1,059,979	+0.00(+0.00%)
Aug 10, 2012	34.15	34.51	33.96	34.15	1,059,979	-0.20(-0.58%)
Aug 09, 2012	34.39	34.79	33.99	34.35	1,046,356	-0.24(-0.69%)
Aug 08, 2012	34.71	34.77	34.49	34.59	558,619	-0.21(-0.60%)
Aug 07, 2012	34.65	34.98	34.62	34.80	488,917	+0.20(+0.58%)
Aug 06, 2012	34.60	34.76	34.20	34.60	1,137,148	+0.01(+0.03%)
Aug 03, 2012	35.69	35.75	34.45	34.59	1,027,591	-0.69(-1.96%)
Aug 02, 2012	35.93	36.03	34.67	35.28	1,523,156	-1.11(-3.05%)
Aug 01, 2012	34.81	37.78	33.83	36.39	3,757,470	+1.64(+4.72%)
Jul 31, 2012	34.84	35.03	34.56	34.75	791,112	-0.13(-0.37%)
Jul 30, 2012	35.08	35.17	34.38	34.88	809,606	-0.20(-0.57%)
Jul 27, 2012	34.80	35.20	34.56	35.08	1,099,522	+0.58(+1.68%)
Jul 26, 2012	34.57	34.78	34.28	34.50	780,432	+0.48(+1.41%)
Jul 25, 2012	33.78	34.17	33.63	34.02	865,277	+0.37(+1.10%)
Jul 24, 2012	34.31	34.48	33.36	33.65	781,359	-0.70(-2.04%)
Jul 23, 2012	35.01	35.01	34.12	34.35	814,686	-1.10(-3.10%)
Jul 20, 2012	36.39	36.40	35.36	35.45	802,743	-1.19(-3.25%)
Jul 19, 2012	36.15	36.70	36.06	36.64	1,210,139	+0.47(+1.30%)
Jul 18, 2012	34.32	36.28	34.26	36.17	2,400,695	+1.65(+4.78%)
Jul 17, 2012	33.86	34.52	33.68	34.52	576,475	+0.72(+2.13%)
Jul 16, 2012	33.98	34.07	33.68	33.80	784,269	-0.31(-0.91%)
Jul 14, 2012	34.36	35.00	34.02	34.11	979,669	+0.00(+0.00%)
Jul 13, 2012	34.36	35.00	34.02	34.11	979,669	-0.19(-0.55%)
Jul 12, 2012	34.36	34.48	34.03	34.30	696,969	-0.32(-0.92%)
Jul 11, 2012	34.11	34.74	34.11	34.62	797,063	+0.49(+1.44%)
Jul 10, 2012	34.25	34.67	33.92	34.13	710,518	+0.09(+0.26%)
Jul 09, 2012	34.28	34.28	33.83	34.04	955,056	+0.06(+0.18%)
Jul 06, 2012	34.14	34.53	33.79	33.98	788,619	-0.51(-1.48%)
Jul 05, 2012	34.63	34.83	34.39	34.49	828,960	-0.26(-0.75%)
Jul 03, 2012	34.84	34.93	34.65	34.75	679,167	-0.19(-0.54%)
Jul 02, 2012	34.95	35.11	34.45	34.94	998,395	+0.02(+0.06%)
Jun 30, 2012	34.93	35.25	34.72	34.92	1,115,729	-0.06(-0.17%)
Jun 29, 2012	34.93	35.25	34.72	34.98	1,303,228	+0.84(+2.46%)
Jun 28, 2012	33.63	34.26	33.59	34.14	1,061,838	+0.28(+0.83%)
Jun 27, 2012	33.15	33.95	33.15	33.86	667,228	+0.63(+1.90%)
Jun 26, 2012	33.22	33.32	32.88	33.23	1,100,814	+0.11(+0.33%)
Jun 25, 2012	33.59	33.66	33.11	33.12	915,823	-0.90(-2.65%)
Jun 22, 2012	33.68	34.20	33.24	34.02	2,665,913	+0.44(+1.31%)
Jun 21, 2012	34.48	34.52	33.33	33.58	1,274,853	-0.91(-2.64%)
Jun 20, 2012	34.34	34.50	34.06	34.49	696,287	+0.09(+0.26%)
Jun 19, 2012	33.95	34.50	33.71	34.40	985,192	+0.68(+2.02%)
Jun 18, 2012	33.44	33.88	33.44	33.72	1,098,197	+0.09(+0.27%)
Jun 15, 2012	32.59	33.69	32.47	33.63	1,706,636	+1.27(+3.92%)
Jun 14, 2012	32.24	32.52	32.13	32.36	1,399,931	+0.16(+0.50%)
Jun 13, 2012	32.20	32.61	32.07	32.20	911,102	-0.11(-0.34%)
Jun 12, 2012	32.45	32.45	31.85	32.31	1,011,456	-0.10(-0.31%)
Jun 11, 2012	33.03	33.19	32.39	32.41	772,063	-0.38(-1.16%)
Jun 08, 2012	32.27	32.82	32.06	32.79	1,026,284	+0.43(+1.33%)
Jun 07, 2012	32.81	32.98	32.28	32.36	939,144	-0.11(-0.34%)
Jun 06, 2012	32.35	32.58	32.18	32.47	1,250,832	+0.36(+1.12%)
Jun 05, 2012	31.96	32.34	31.82	32.11	968,388	+0.11(+0.34%)
Jun 04, 2012	31.43	32.03	31.40	32.00	1,880,029	+0.64(+2.04%)
Jun 02, 2012	30.81	31.56	30.81	31.36	1,423,352	+0.00(+0.00%)

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.