Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	41.18	41.45	40.86	41.22	2,450,343	+0.30(+0.73%)
Aug 30, 2012	40.96	41.00	40.27	40.92	1,976,190	-0.12(-0.29%)
Aug 29, 2012	41.09	41.13	40.75	41.04	1,732,215	-0.39(-0.94%)
Aug 27, 2012	41.69	41.72	41.25	41.43	2,388,584	+0.30(+0.73%)
Aug 24, 2012	40.94	41.25	40.85	41.13	1,679,656	+0.13(+0.32%)
Aug 23, 2012	40.81	41.32	40.72	41.00	2,478,286	-0.27(-0.65%)
Aug 22, 2012	41.07	41.35	40.85	41.27	1,787,302	+0.13(+0.32%)
Aug 21, 2012	41.54	41.63	41.06	41.14	2,274,140	-0.21(-0.51%)
Aug 20, 2012	41.10	41.48	41.01	41.35	2,430,169	+0.10(+0.24%)
Aug 17, 2012	41.07	41.41	40.91	41.25	1,703,265	+0.32(+0.78%)
Aug 16, 2012	40.66	41.00	40.48	40.93	1,912,953	+0.53(+1.31%)
Aug 15, 2012	40.37	40.42	40.05	40.40	1,409,281	+0.17(+0.42%)
Aug 14, 2012	40.34	40.50	40.13	40.23	1,516,004	+0.18(+0.45%)
Aug 13, 2012	40.12	40.34	39.88	40.05	1,576,257	-0.38(-0.94%)
Aug 10, 2012	39.80	40.48	39.63	40.43	1,714,197	+0.06(+0.15%)
Aug 09, 2012	39.99	40.59	39.94	40.37	1,704,144	+0.08(+0.20%)
Aug 08, 2012	39.96	40.32	39.89	40.29	1,997,938	+0.04(+0.10%)
Aug 07, 2012	40.07	40.43	39.90	40.25	2,784,968	+0.59(+1.49%)
Aug 06, 2012	39.78	39.90	39.49	39.66	1,843,778	+0.38(+0.97%)
Aug 03, 2012	39.35	39.62	39.23	39.28	2,009,738	+0.80(+2.08%)
Aug 02, 2012	38.50	39.04	38.04	38.48	2,692,947	-0.47(-1.21%)
Aug 01, 2012	39.18	39.54	38.84	38.95	2,736,095	+0.16(+0.41%)
Jul 31, 2012	39.55	39.65	38.77	38.79	2,552,240	-0.82(-2.07%)
Jul 30, 2012	39.58	39.80	39.53	39.61	2,804,167	-0.01(-0.03%)
Jul 27, 2012	39.40	39.84	39.27	39.62	2,617,877	+0.25(+0.64%)
Jul 26, 2012	39.27	39.43	38.88	39.37	3,515,324	+0.43(+1.10%)
Jul 25, 2012	39.47	39.50	38.50	38.94	3,639,221	+1.15(+3.04%)
Jul 24, 2012	38.07	38.25	37.45	37.79	2,734,159	-0.52(-1.36%)
Jul 23, 2012	38.12	38.55	37.53	38.31	2,837,614	-0.86(-2.20%)
Jul 20, 2012	38.24	39.25	38.22	39.17	3,289,635	+0.59(+1.53%)
Jul 19, 2012	38.25	38.84	38.20	38.58	3,127,511	+0.62(+1.63%)
Jul 18, 2012	37.33	38.19	37.31	37.96	2,728,806	+0.42(+1.12%)
Jul 17, 2012	37.37	37.58	36.65	37.54	2,511,103	+0.63(+1.71%)
Jul 16, 2012	36.71	37.18	36.45	36.91	1,593,819	+0.34(+0.93%)
Jul 13, 2012	36.32	36.83	36.32	36.57	1,993,912	+0.56(+1.56%)
Jul 12, 2012	35.73	36.12	35.42	36.01	1,866,894	+0.03(+0.08%)
Jul 11, 2012	35.69	36.07	35.53	35.98	2,207,179	+0.42(+1.18%)
Jul 10, 2012	36.21	36.31	35.34	35.56	1,902,087	-0.14(-0.39%)
Jul 09, 2012	35.48	35.88	35.25	35.70	1,776,317	+0.06(+0.17%)
Jul 06, 2012	35.30	35.73	35.22	35.64	1,912,542	-0.26(-0.72%)
Jul 05, 2012	36.00	36.27	35.70	35.90	2,784,071	-1.10(-2.97%)
Jul 03, 2012	36.86	37.17	36.70	37.00	2,338,024	+1.00(+2.78%)
Jul 02, 2012	35.79	36.03	35.27	36.00	2,297,821	+0.48(+1.35%)
Jun 29, 2012	35.34	35.62	34.91	35.52	3,960,492	+1.46(+4.29%)
Jun 28, 2012	33.29	34.09	33.20	34.06	2,854,601	+0.31(+0.92%)
Jun 27, 2012	32.86	33.85	32.79	33.75	3,331,234	+1.23(+3.78%)
Jun 26, 2012	32.64	32.85	32.35	32.52	5,056,888	-0.30(-0.91%)
Jun 25, 2012	32.94	32.99	32.53	32.82	3,449,201	-0.78(-2.32%)
Jun 22, 2012	33.11	33.62	33.03	33.60	4,219,094	+0.25(+0.75%)
Jun 21, 2012	34.31	34.39	33.09	33.35	3,166,823	-1.08(-3.14%)
Jun 20, 2012	34.38	34.83	34.02	34.43	1,849,564	+0.29(+0.85%)
Jun 19, 2012	34.00	34.35	33.91	34.14	2,744,060	+0.57(+1.70%)
Jun 18, 2012	33.70	33.81	33.41	33.57	2,216,598	-0.64(-1.87%)
Jun 15, 2012	33.69	34.24	33.53	34.21	2,708,602	+0.98(+2.95%)
Jun 14, 2012	32.92	33.39	32.55	33.23	3,040,602	+0.88(+2.72%)
Jun 13, 2012	32.50	32.92	32.23	32.35	2,803,641	-0.90(-2.71%)
Jun 12, 2012	33.19	33.58	32.75	33.25	3,774,967	-0.02(-0.06%)
Jun 11, 2012	34.14	34.21	33.21	33.27	2,428,002	-0.54(-1.60%)
Jun 08, 2012	33.11	34.02	32.86	33.81	2,715,175	+0.21(+0.63%)
Jun 07, 2012	34.41	34.58	33.54	33.60	2,723,344	-0.01(-0.03%)
Jun 06, 2012	32.65	33.75	32.62	33.61	4,225,690	+1.05(+3.22%)
Jun 05, 2012	31.60	32.67	31.58	32.56	4,906,471	+0.49(+1.53%)
Jun 04, 2012	31.78	32.09	31.37	32.07	3,432,018	-0.13(-0.40%)

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.