Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.89	35.25	34.18	34.74	1,469,593	+0.19(+0.55%)
Aug 30, 2012	34.72	34.78	33.77	34.55	2,268,626	-0.11(-0.32%)
Aug 29, 2012	35.29	35.32	34.23	34.66	2,929,832	+0.17(+0.49%)
Aug 27, 2012	34.04	34.79	33.90	34.49	3,270,571	+0.49(+1.44%)
Aug 24, 2012	33.40	34.12	33.26	34.00	2,259,680	+0.40(+1.19%)
Aug 23, 2012	32.76	33.76	32.41	33.60	2,856,104	+0.79(+2.41%)
Aug 22, 2012	32.15	32.95	31.89	32.81	1,948,208	+0.52(+1.61%)
Aug 21, 2012	32.06	32.53	31.81	32.29	3,263,677	+0.41(+1.29%)
Aug 20, 2012	32.80	33.15	31.31	31.88	4,808,369	-1.07(-3.25%)
Aug 17, 2012	34.08	34.24	32.75	32.95	2,980,227	-1.12(-3.29%)
Aug 16, 2012	34.03	34.52	33.89	34.07	2,089,061	+0.07(+0.21%)
Aug 15, 2012	33.90	34.33	33.60	34.00	2,907,891	+0.29(+0.86%)
Aug 14, 2012	34.60	34.60	33.47	33.71	2,030,328	-0.74(-2.15%)
Aug 13, 2012	33.91	34.78	33.83	34.45	1,677,312	+0.45(+1.32%)
Aug 10, 2012	33.69	34.28	33.50	34.00	1,936,215	+0.26(+0.77%)
Aug 09, 2012	34.50	35.07	33.47	33.74	3,879,567	-0.44(-1.29%)
Aug 08, 2012	36.89	36.89	33.71	34.18	7,696,872	-4.62(-11.91%)
Aug 07, 2012	37.99	39.00	37.84	38.80	1,127,248	+0.97(+2.56%)
Aug 06, 2012	37.59	38.10	37.34	37.83	968,023	+0.34(+0.91%)
Aug 03, 2012	36.73	37.80	36.32	37.49	1,243,054	+1.38(+3.82%)
Aug 02, 2012	35.46	36.56	35.10	36.11	1,315,840	+0.33(+0.92%)
Aug 01, 2012	36.31	37.17	35.46	35.78	1,333,328	-0.51(-1.41%)
Jul 31, 2012	37.03	37.71	35.92	36.29	1,700,904	-0.87(-2.34%)
Jul 30, 2012	37.79	38.36	36.90	37.16	1,212,924	-0.66(-1.75%)
Jul 27, 2012	37.06	37.98	37.00	37.82	3,247,728	+1.14(+3.11%)
Jul 26, 2012	35.20	36.86	34.82	36.68	2,373,098	+2.09(+6.04%)
Jul 25, 2012	34.22	34.88	33.91	34.59	1,069,992	+0.61(+1.80%)
Jul 24, 2012	34.89	35.44	33.69	33.98	1,973,278	-0.71(-2.05%)
Jul 23, 2012	35.52	35.52	34.23	34.69	1,929,436	-1.53(-4.22%)
Jul 20, 2012	36.34	36.46	35.85	36.22	1,502,290	-0.40(-1.09%)
Jul 19, 2012	36.57	37.11	36.30	36.62	1,619,849	+0.25(+0.69%)
Jul 18, 2012	35.39	36.68	35.39	36.37	1,496,733	+0.75(+2.11%)
Jul 17, 2012	36.27	36.48	35.20	35.62	1,666,941	-0.40(-1.11%)
Jul 16, 2012	36.51	36.55	35.52	36.02	1,536,481	-0.57(-1.56%)
Jul 13, 2012	35.10	36.78	35.10	36.59	2,903,242	+1.46(+4.16%)
Jul 12, 2012	35.05	36.36	34.94	35.13	4,265,982	-0.28(-0.79%)
Jul 11, 2012	34.00	35.84	33.86	35.41	7,686,263	+3.49(+10.93%)
Jul 10, 2012	32.63	33.05	31.69	31.92	1,440,140	-0.53(-1.63%)
Jul 09, 2012	32.66	32.69	31.93	32.45	1,256,248	-0.15(-0.46%)
Jul 06, 2012	33.02	33.24	32.27	32.60	1,230,407	-0.79(-2.37%)
Jul 05, 2012	33.08	33.79	32.62	33.39	1,320,975	+0.24(+0.72%)
Jul 03, 2012	32.46	33.45	32.41	33.15	641,119	+0.53(+1.62%)
Jul 02, 2012	33.30	33.56	32.29	32.62	2,210,428	-0.47(-1.42%)
Jun 29, 2012	32.21	33.39	32.01	33.09	3,119,029	+1.98(+6.36%)
Jun 28, 2012	30.96	31.17	30.37	31.11	1,635,303	-0.10(-0.32%)
Jun 27, 2012	31.48	31.82	30.74	31.21	1,947,199	-0.42(-1.33%)
Jun 26, 2012	30.99	32.08	30.92	31.63	2,067,183	+0.61(+1.97%)
Jun 25, 2012	31.63	31.70	30.86	31.02	1,672,286	-0.83(-2.61%)
Jun 22, 2012	32.03	32.34	31.62	31.85	2,472,547	-0.14(-0.44%)
Jun 21, 2012	32.85	33.33	31.70	31.99	3,462,372	-1.10(-3.32%)
Jun 20, 2012	32.27	33.26	32.23	33.09	2,845,562	+0.87(+2.70%)
Jun 19, 2012	32.26	32.63	32.00	32.22	2,651,941	+0.02(+0.06%)
Jun 18, 2012	31.07	32.55	30.93	32.20	4,420,508	+1.74(+5.71%)
Jun 15, 2012	30.29	30.54	30.10	30.46	4,135,827	+0.11(+0.36%)
Jun 14, 2012	31.39	31.54	30.12	30.35	3,709,892	-1.00(-3.19%)
Jun 13, 2012	31.87	32.15	31.13	31.35	3,526,810	-0.57(-1.79%)
Jun 12, 2012	32.44	32.73	31.03	31.92	8,560,789	-2.02(-5.95%)
Jun 11, 2012	35.37	35.73	33.82	33.94	2,565,291	-1.06(-3.03%)
Jun 08, 2012	34.67	35.15	34.53	35.00	1,316,881	-0.12(-0.34%)
Jun 07, 2012	36.22	36.64	35.06	35.12	2,459,159	-0.66(-1.84%)
Jun 06, 2012	35.40	36.20	35.20	35.78	3,076,019	+0.70(+2.00%)
Jun 05, 2012	34.01	35.13	33.82	35.08	2,499,620	+1.06(+3.12%)
Jun 04, 2012	34.93	35.24	33.08	34.02	3,670,266	-1.21(-3.43%)

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.