Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.76	33.88	33.52	33.68	18,252,958	+0.11(+0.34%)
Aug 30, 2012	33.70	33.80	33.54	33.57	13,057,072	-0.29(-0.86%)
Aug 29, 2012	33.86	34.07	33.84	33.86	12,251,752	-0.05(-0.14%)
Aug 27, 2012	33.86	34.07	33.81	33.91	17,693,286	+0.08(+0.24%)
Aug 24, 2012	33.49	33.99	33.42	33.83	18,040,644	+0.26(+0.78%)
Aug 23, 2012	33.73	33.81	33.55	33.57	22,466,400	-0.23(-0.67%)
Aug 22, 2012	33.78	33.94	33.68	33.80	17,226,680	-0.11(-0.34%)
Aug 21, 2012	34.10	34.23	33.83	33.91	18,715,912	-0.13(-0.38%)
Aug 20, 2012	34.07	34.19	33.88	34.04	16,838,528	-0.11(-0.33%)
Aug 17, 2012	34.32	34.32	34.06	34.15	18,466,100	-0.08(-0.24%)
Aug 16, 2012	33.94	34.38	33.86	34.23	20,658,436	+0.15(+0.43%)
Aug 15, 2012	33.93	34.20	33.81	34.09	17,751,342	+0.03(+0.10%)
Aug 14, 2012	34.28	34.33	33.99	34.06	18,504,548	-0.08(-0.24%)
Aug 13, 2012	34.22	34.25	33.96	34.14	16,523,743	-0.18(-0.52%)
Aug 10, 2012	34.15	34.32	34.06	34.32	15,014,550	+0.06(+0.19%)
Aug 09, 2012	34.06	34.35	34.06	34.25	19,159,170	+0.08(+0.24%)
Aug 08, 2012	34.23	34.30	33.99	34.17	19,888,280	-0.18(-0.52%)
Aug 07, 2012	34.38	34.46	34.30	34.35	19,131,884	+0.24(+0.72%)
Aug 06, 2012	34.10	34.45	33.99	34.10	21,004,074	+0.02(+0.05%)
Aug 03, 2012	33.86	34.15	33.78	34.09	23,298,950	+0.72(+2.14%)
Aug 02, 2012	33.37	33.67	32.85	33.37	27,054,462	-0.34(-1.01%)
Aug 01, 2012	33.93	34.07	33.68	33.71	21,971,974	-0.03(-0.10%)
Jul 31, 2012	33.75	33.97	33.75	33.75	23,566,690	-0.08(-0.24%)
Jul 30, 2012	33.81	34.01	33.65	33.83	27,665,214	-0.20(-0.57%)
Jul 27, 2012	33.55	34.15	33.44	34.02	49,368,648	+0.59(+1.75%)
Jul 26, 2012	32.85	33.67	32.79	33.44	34,936,516	+0.91(+2.80%)
Jul 25, 2012	32.62	32.79	32.49	32.53	26,185,908	+0.05(+0.15%)
Jul 24, 2012	32.62	32.67	32.10	32.48	33,749,956	-0.20(-0.60%)
Jul 23, 2012	31.81	32.74	31.75	32.67	37,804,804	+0.36(+1.11%)
Jul 20, 2012	32.35	33.13	31.63	32.32	71,364,808	+0.11(+0.35%)
Jul 19, 2012	32.43	32.43	31.94	32.20	25,775,300	-0.06(-0.20%)
Jul 18, 2012	31.96	32.30	31.86	32.27	24,155,150	+0.20(+0.61%)
Jul 17, 2012	31.94	32.28	31.60	32.07	31,936,726	+0.21(+0.66%)
Jul 16, 2012	31.73	31.89	31.60	31.86	21,993,960	-0.29(-0.91%)
Jul 13, 2012	31.73	32.32	31.65	32.15	19,880,402	+0.54(+1.70%)
Jul 12, 2012	31.71	31.94	31.49	31.62	30,833,828	-0.39(-1.22%)
Jul 11, 2012	32.01	32.19	31.78	32.01	26,285,892	+0.10(+0.31%)
Jul 10, 2012	32.59	32.64	31.71	31.91	33,567,240	-0.68(-2.10%)
Jul 09, 2012	32.51	32.59	32.38	32.59	20,277,332	+0.07(+0.20%)
Jul 06, 2012	32.79	32.95	32.45	32.53	34,587,040	-0.54(-1.62%)
Jul 05, 2012	33.08	33.31	33.00	33.06	17,852,296	-0.16(-0.49%)
Jul 03, 2012	33.15	33.34	33.06	33.23	13,064,395	-0.10(-0.29%)
Jul 02, 2012	33.73	33.86	32.98	33.32	37,949,268	-0.57(-1.68%)
Jun 29, 2012	33.21	33.89	33.21	33.89	44,541,272	+1.04(+3.17%)
Jun 28, 2012	32.40	32.85	32.32	32.85	34,967,448	+0.11(+0.35%)
Jun 27, 2012	32.38	32.84	32.35	32.74	33,074,740	+0.54(+1.67%)
Jun 26, 2012	31.78	32.36	31.73	32.20	36,114,896	+0.46(+1.43%)
Jun 25, 2012	31.68	31.88	31.37	31.75	27,388,168	-0.47(-1.46%)
Jun 22, 2012	32.01	32.38	31.73	32.22	31,601,394	+0.46(+1.43%)
Jun 21, 2012	32.51	32.64	31.65	31.76	37,462,816	+0.40(+1.27%)
Jun 20, 2012	31.21	31.44	30.97	31.36	29,951,948	+0.16(+0.50%)
Jun 19, 2012	31.01	31.43	30.97	31.21	27,673,134	+0.39(+1.27%)
Jun 18, 2012	31.02	31.18	30.82	30.82	26,895,932	-0.39(-1.25%)
Jun 15, 2012	31.01	31.21	30.82	31.21	38,324,792	+0.85(+2.79%)
Jun 14, 2012	29.81	30.44	29.62	30.36	40,490,668	+0.54(+1.81%)
Jun 13, 2012	29.64	30.08	29.56	29.82	26,121,496	-0.17(-0.56%)
Jun 12, 2012	29.50	29.99	29.39	29.99	30,593,030	+0.57(+1.94%)
Jun 11, 2012	29.79	29.91	29.36	29.42	33,418,472	-0.14(-0.47%)
Jun 08, 2012	29.22	29.64	29.10	29.56	70,108,848	+0.31(+1.05%)
Jun 07, 2012	29.39	29.56	29.10	29.25	90,513,080	+0.18(+0.64%)
Jun 06, 2012	28.31	29.07	28.19	29.07	27,847,602	+0.99(+3.51%)
Jun 05, 2012	27.84	28.17	27.74	28.08	24,968,264	+0.14(+0.50%)
Jun 04, 2012	28.39	28.50	27.79	27.94	43,253,712	-0.60(-2.10%)

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.