Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.82	34.12	33.65	33.88	3,810,994	+0.26(+0.78%)
Aug 30, 2012	33.57	33.71	33.31	33.62	3,593,837	-0.25(-0.73%)
Aug 29, 2012	33.47	33.98	33.41	33.87	4,461,456	+0.21(+0.63%)
Aug 27, 2012	34.05	34.09	33.52	33.65	2,793,686	-0.29(-0.86%)
Aug 24, 2012	33.37	34.01	33.29	33.95	3,133,327	+0.51(+1.52%)
Aug 23, 2012	33.80	33.84	33.43	33.44	3,452,812	-0.49(-1.45%)
Aug 22, 2012	33.98	34.24	33.58	33.93	3,651,961	-0.21(-0.62%)
Aug 21, 2012	33.97	34.68	33.93	34.14	3,864,677	+0.22(+0.64%)
Aug 20, 2012	33.59	33.93	33.57	33.92	2,687,218	+0.24(+0.72%)
Aug 17, 2012	33.88	33.93	33.46	33.68	2,721,271	-0.07(-0.22%)
Aug 16, 2012	33.55	33.83	33.34	33.75	2,859,422	+0.19(+0.57%)
Aug 15, 2012	33.18	33.69	33.14	33.56	2,449,528	+0.29(+0.86%)
Aug 14, 2012	33.69	33.72	33.16	33.28	2,942,693	-0.17(-0.52%)
Aug 13, 2012	33.42	33.60	33.16	33.45	1,890,883	-0.04(-0.13%)
Aug 10, 2012	33.24	33.59	33.24	33.49	2,973,607	+0.09(+0.26%)
Aug 09, 2012	33.29	33.64	33.22	33.41	2,974,846	+0.08(+0.24%)
Aug 08, 2012	32.87	33.41	32.74	33.32	3,155,244	+0.17(+0.52%)
Aug 07, 2012	32.57	33.31	32.57	33.15	5,248,296	+0.75(+2.32%)
Aug 06, 2012	32.48	32.61	32.24	32.40	3,958,090	+0.06(+0.19%)
Aug 03, 2012	31.63	32.62	31.53	32.34	7,911,222	+1.24(+3.98%)
Aug 02, 2012	29.96	31.27	29.74	31.10	9,177,632	+1.53(+5.17%)
Aug 01, 2012	30.14	30.27	29.48	29.57	4,394,544	-0.43(-1.45%)
Jul 31, 2012	30.16	30.41	29.89	30.01	4,301,585	-0.18(-0.60%)
Jul 30, 2012	29.77	30.23	29.66	30.19	3,875,652	+0.30(+1.02%)
Jul 27, 2012	29.22	30.07	28.89	29.88	4,804,035	+0.91(+3.13%)
Jul 26, 2012	29.03	29.43	28.74	28.97	3,724,253	+0.48(+1.68%)
Jul 25, 2012	28.46	28.68	28.28	28.50	4,904,616	+0.24(+0.86%)
Jul 24, 2012	28.48	28.50	27.94	28.25	5,011,385	-0.23(-0.81%)
Jul 23, 2012	28.56	28.67	28.02	28.48	4,496,087	-0.54(-1.86%)
Jul 20, 2012	29.91	29.91	29.01	29.02	6,482,945	-1.16(-3.85%)
Jul 19, 2012	30.29	30.48	30.00	30.19	3,844,119	-0.05(-0.16%)
Jul 18, 2012	30.11	30.45	29.83	30.24	3,835,509	+0.00(+0.00%)
Jul 17, 2012	30.40	30.53	29.63	30.24	4,379,527	+0.19(+0.62%)
Jul 16, 2012	30.10	30.39	29.86	30.05	3,346,811	-0.49(-1.61%)
Jul 13, 2012	29.58	30.63	29.58	30.54	5,318,332	+0.99(+3.34%)
Jul 12, 2012	29.36	29.71	29.09	29.55	4,872,452	-0.14(-0.46%)
Jul 11, 2012	29.41	29.93	29.29	29.69	4,629,189	+0.45(+1.55%)
Jul 10, 2012	29.68	29.94	29.10	29.24	4,203,405	-0.24(-0.80%)
Jul 09, 2012	29.56	29.70	29.20	29.47	3,779,742	-0.24(-0.80%)
Jul 06, 2012	29.53	29.86	29.31	29.71	4,367,445	-0.24(-0.79%)
Jul 05, 2012	30.14	30.43	29.78	29.94	3,879,043	-0.51(-1.67%)
Jul 03, 2012	29.95	30.68	29.83	30.45	2,490,399	+0.46(+1.53%)
Jul 02, 2012	30.37	30.53	29.64	29.99	3,503,329	-0.11(-0.35%)
Jun 29, 2012	30.04	30.10	29.70	30.10	6,049,033	+1.03(+3.55%)
Jun 28, 2012	28.71	29.11	28.50	29.07	6,197,545	+0.13(+0.45%)
Jun 27, 2012	28.71	29.13	28.34	28.94	4,010,849	+0.47(+1.66%)
Jun 26, 2012	28.34	28.71	28.24	28.46	3,942,545	+0.09(+0.33%)
Jun 25, 2012	28.81	28.81	28.26	28.37	5,144,787	-0.89(-3.04%)
Jun 22, 2012	29.38	29.58	29.02	29.26	5,888,233	+0.16(+0.56%)
Jun 21, 2012	30.23	30.34	29.07	29.10	6,157,624	-0.98(-3.26%)
Jun 20, 2012	29.92	30.30	29.74	30.08	7,275,259	+0.04(+0.14%)
Jun 19, 2012	29.73	30.24	29.66	30.04	4,937,986	+0.59(+2.00%)
Jun 18, 2012	29.99	30.04	29.32	29.45	5,507,591	-0.75(-2.49%)
Jun 15, 2012	30.15	30.22	29.87	30.20	7,217,160	+0.49(+1.65%)
Jun 14, 2012	29.34	29.87	29.18	29.71	6,069,073	+0.38(+1.29%)
Jun 13, 2012	29.37	29.87	29.20	29.33	4,823,392	-0.26(-0.88%)
Jun 12, 2012	29.22	29.59	29.06	29.59	4,889,746	+0.48(+1.67%)
Jun 11, 2012	30.25	30.34	29.08	29.10	6,254,237	-0.71(-2.38%)
Jun 08, 2012	29.66	29.91	29.32	29.81	6,570,005	+0.02(+0.06%)
Jun 07, 2012	29.97	30.54	29.74	29.79	9,387,960	+0.06(+0.21%)
Jun 06, 2012	28.84	29.73	28.75	29.73	8,785,824	+1.15(+4.02%)
Jun 05, 2012	27.72	28.74	27.68	28.58	7,847,201	+0.77(+2.77%)
Jun 04, 2012	28.19	28.19	27.64	27.81	7,316,053	+0.01(+0.02%)

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.