Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	30.88	31.62	30.81	31.13	2,911,999	+0.52(+1.70%)
Aug 30, 2012	30.74	30.82	30.29	30.61	2,946,742	-0.31(-1.00%)
Aug 29, 2012	31.46	31.59	30.86	30.92	2,047,466	-0.98(-3.07%)
Aug 27, 2012	31.60	32.45	31.42	31.90	3,304,010	+0.35(+1.11%)
Aug 24, 2012	30.80	31.67	30.80	31.55	3,995,034	+0.60(+1.94%)
Aug 23, 2012	32.79	32.79	30.90	30.95	7,066,200	-1.92(-5.84%)
Aug 22, 2012	32.32	32.99	31.90	32.87	3,344,994	+0.52(+1.61%)
Aug 21, 2012	32.29	32.79	32.13	32.35	3,062,474	+0.17(+0.53%)
Aug 20, 2012	32.10	32.28	31.72	32.18	2,301,868	-0.02(-0.06%)
Aug 17, 2012	32.64	32.80	32.14	32.20	3,222,085	-0.42(-1.29%)
Aug 16, 2012	31.96	32.73	31.64	32.62	3,418,965	+0.82(+2.58%)
Aug 15, 2012	31.33	32.06	31.25	31.80	2,922,930	+0.50(+1.60%)
Aug 14, 2012	31.83	31.99	31.12	31.30	4,346,287	-0.31(-0.98%)
Aug 13, 2012	32.18	32.27	31.48	31.61	3,082,055	-0.43(-1.34%)
Aug 10, 2012	32.40	32.40	31.36	32.04	4,336,192	-0.78(-2.38%)
Aug 09, 2012	31.69	33.24	31.58	32.82	5,082,507	+0.96(+3.01%)
Aug 08, 2012	31.45	32.12	31.32	31.86	3,202,594	+0.11(+0.35%)
Aug 07, 2012	30.83	32.40	30.80	31.75	5,601,765	+1.20(+3.93%)
Aug 06, 2012	30.65	30.93	30.18	30.55	4,925,139	-0.05(-0.16%)
Aug 03, 2012	32.69	32.85	30.13	30.60	13,242,300	-1.53(-4.76%)
Aug 02, 2012	32.29	32.55	31.38	32.13	7,155,404	-0.88(-2.67%)
Aug 01, 2012	33.29	33.34	31.02	33.01	11,068,121	-0.24(-0.72%)
Jul 31, 2012	34.06	34.16	33.23	33.25	6,277,650	-1.02(-2.98%)
Jul 30, 2012	33.14	34.67	33.14	34.27	6,995,703	+1.26(+3.82%)
Jul 27, 2012	33.09	33.17	32.48	33.01	4,242,372	+0.18(+0.55%)
Jul 26, 2012	32.34	32.89	31.85	32.83	3,724,480	+1.10(+3.47%)
Jul 25, 2012	32.16	32.36	31.33	31.73	3,868,125	-0.41(-1.28%)
Jul 24, 2012	31.82	32.45	31.70	32.14	6,123,234	+0.43(+1.36%)
Jul 23, 2012	31.34	31.95	31.08	31.71	4,956,608	-0.26(-0.81%)
Jul 20, 2012	31.32	32.03	31.19	31.97	4,409,225	+0.29(+0.92%)
Jul 19, 2012	31.80	31.87	31.40	31.68	5,952,217	+0.08(+0.25%)
Jul 18, 2012	31.49	32.14	31.27	31.60	5,850,972	+0.00(+0.00%)
Jul 17, 2012	32.12	32.43	30.94	31.60	5,132,054	-0.52(-1.62%)
Jul 16, 2012	31.48	32.52	31.37	32.12	6,009,370	+0.46(+1.45%)
Jul 13, 2012	31.01	31.76	30.96	31.66	3,635,898	+0.68(+2.19%)
Jul 12, 2012	30.93	31.22	30.28	30.98	5,658,836	-0.25(-0.80%)
Jul 11, 2012	31.08	31.66	30.91	31.23	5,090,649	+0.22(+0.71%)
Jul 10, 2012	32.52	32.72	30.81	31.01	6,527,806	-0.97(-3.03%)
Jul 09, 2012	31.76	32.25	31.61	31.98	5,506,643	+0.08(+0.25%)
Jul 06, 2012	31.83	32.52	31.43	31.90	4,597,153	-0.25(-0.78%)
Jul 05, 2012	32.64	32.70	31.98	32.15	4,180,577	-0.60(-1.83%)
Jul 03, 2012	32.31	32.75	32.15	32.75	2,641,110	+0.85(+2.66%)
Jul 02, 2012	31.93	32.05	31.18	31.90	5,400,580	-0.03(-0.09%)
Jun 29, 2012	31.55	31.94	31.04	31.93	9,462,036	+1.15(+3.74%)
Jun 28, 2012	30.96	31.31	30.08	30.78	9,481,311	-0.36(-1.16%)
Jun 27, 2012	29.96	31.34	29.96	31.14	8,515,217	+1.61(+5.45%)
Jun 26, 2012	29.19	29.67	28.69	29.53	7,044,860	+0.38(+1.30%)
Jun 25, 2012	29.22	29.56	28.44	29.15	6,736,248	+0.13(+0.45%)
Jun 22, 2012	27.69	29.44	27.53	29.02	12,905,524	+1.58(+5.76%)
Jun 21, 2012	28.74	29.17	27.38	27.44	8,873,912	-1.35(-4.69%)
Jun 20, 2012	28.53	29.46	28.35	28.79	7,244,707	+0.38(+1.34%)
Jun 19, 2012	28.09	29.09	27.99	28.41	6,599,186	+0.48(+1.72%)
Jun 18, 2012	27.07	28.04	26.60	27.93	7,014,955	+0.55(+2.01%)
Jun 15, 2012	26.99	27.43	26.69	27.38	6,522,923	+0.44(+1.63%)
Jun 14, 2012	25.93	26.98	25.63	26.94	10,153,158	+1.12(+4.34%)
Jun 13, 2012	26.44	26.59	25.63	25.82	5,977,312	-0.75(-2.82%)
Jun 12, 2012	26.56	26.84	26.20	26.57	4,563,947	+0.18(+0.68%)
Jun 11, 2012	27.36	27.53	26.36	26.39	4,966,597	-0.70(-2.58%)
Jun 08, 2012	27.00	27.23	26.55	27.09	6,122,915	-0.13(-0.48%)
Jun 07, 2012	28.67	28.78	27.18	27.22	5,952,180	-0.92(-3.27%)
Jun 06, 2012	28.09	28.67	27.77	28.14	4,424,536	+0.60(+2.18%)
Jun 05, 2012	27.10	27.71	26.98	27.54	3,275,489	+0.32(+1.18%)
Jun 04, 2012	27.39	27.75	26.59	27.22	6,168,308	-0.21(-0.77%)

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.