Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.88	40.13	38.55	38.99	613,172	-0.28(-0.71%)
Aug 30, 2012	39.30	40.49	38.91	39.27	720,381	-0.02(-0.05%)
Aug 29, 2012	39.32	39.82	38.64	39.29	501,788	+1.37(+3.62%)
Aug 27, 2012	38.10	38.58	35.61	37.92	4,308,322	-3.35(-8.12%)
Aug 24, 2012	40.20	41.75	39.91	41.27	728,072	+0.83(+2.05%)
Aug 23, 2012	40.65	41.13	40.20	40.44	749,308	-0.27(-0.66%)
Aug 22, 2012	40.84	41.05	40.32	40.71	639,127	-0.40(-0.96%)
Aug 21, 2012	41.24	41.98	40.73	41.10	731,518	-0.05(-0.12%)
Aug 20, 2012	41.31	41.82	40.49	41.15	998,226	-0.34(-0.81%)
Aug 17, 2012	40.98	41.98	40.56	41.49	913,931	+0.33(+0.80%)
Aug 16, 2012	39.51	41.38	39.15	41.16	1,197,812	+1.66(+4.21%)
Aug 15, 2012	39.32	39.71	38.95	39.50	581,799	+0.19(+0.49%)
Aug 14, 2012	40.01	40.26	38.92	39.31	973,555	-0.46(-1.17%)
Aug 13, 2012	39.21	39.99	37.58	39.77	1,593,789	+1.57(+4.12%)
Aug 10, 2012	37.34	38.56	36.83	38.20	1,378,400	+0.54(+1.44%)
Aug 09, 2012	31.39	38.59	31.39	37.66	4,646,895	+5.96(+18.80%)
Aug 08, 2012	32.37	33.20	31.17	31.70	1,742,835	-1.00(-3.07%)
Aug 07, 2012	32.31	33.93	31.86	32.70	1,508,935	+0.87(+2.73%)
Aug 06, 2012	30.15	32.09	30.01	31.83	1,623,877	+1.99(+6.67%)
Aug 03, 2012	31.28	31.44	29.76	29.84	771,845	-0.66(-2.15%)
Aug 02, 2012	29.44	31.00	29.32	30.50	808,720	+0.79(+2.67%)
Aug 01, 2012	30.96	31.34	29.52	29.71	641,265	-0.97(-3.15%)
Jul 31, 2012	31.23	31.91	30.52	30.67	615,021	-0.66(-2.10%)
Jul 30, 2012	32.06	32.69	30.15	31.33	851,723	-0.53(-1.67%)
Jul 27, 2012	32.11	32.71	31.53	31.86	553,958	-0.06(-0.18%)
Jul 26, 2012	30.79	32.10	30.44	31.92	527,802	+1.77(+5.86%)
Jul 25, 2012	31.07	31.84	30.05	30.15	423,419	-0.73(-2.38%)
Jul 24, 2012	31.68	31.97	29.96	30.89	653,680	-0.11(-0.34%)
Jul 23, 2012	31.32	31.35	29.64	30.99	1,052,449	-1.61(-4.95%)
Jul 20, 2012	35.72	35.88	32.35	32.61	1,217,980	-3.80(-10.43%)
Jul 19, 2012	35.24	36.75	34.91	36.40	744,304	+1.49(+4.26%)
Jul 18, 2012	34.30	35.64	33.95	34.91	1,001,443	+0.47(+1.37%)
Jul 17, 2012	34.46	34.76	33.81	34.44	570,559	+0.13(+0.37%)
Jul 16, 2012	33.46	34.39	33.08	34.32	305,559	+0.69(+2.04%)
Jul 13, 2012	33.17	34.00	33.01	33.63	315,215	+0.49(+1.49%)
Jul 12, 2012	32.66	33.31	31.87	33.14	450,287	+0.03(+0.09%)
Jul 11, 2012	32.89	33.76	32.58	33.11	438,891	+0.28(+0.84%)
Jul 10, 2012	34.22	34.59	32.44	32.83	419,100	-1.01(-2.98%)
Jul 09, 2012	33.37	34.08	32.74	33.84	547,385	+0.31(+0.92%)
Jul 06, 2012	34.00	34.31	33.14	33.53	582,838	-1.05(-3.04%)
Jul 05, 2012	35.04	35.14	34.32	34.59	421,147	-0.44(-1.27%)
Jul 03, 2012	34.06	35.05	33.93	35.03	246,437	+0.97(+2.84%)
Jul 02, 2012	34.71	34.71	33.62	34.06	500,509	-0.65(-1.86%)
Jun 29, 2012	34.72	35.48	34.20	34.71	809,225	+1.21(+3.60%)
Jun 28, 2012	33.69	34.34	32.66	33.50	656,510	-0.32(-0.94%)
Jun 27, 2012	31.01	34.08	30.86	33.82	1,283,063	+2.95(+9.54%)
Jun 26, 2012	29.91	31.25	29.64	30.88	855,494	+1.04(+3.50%)
Jun 25, 2012	30.80	30.91	29.46	29.83	493,447	-1.41(-4.51%)
Jun 22, 2012	31.40	32.41	30.97	31.24	1,582,102	+1.20(+3.99%)
Jun 21, 2012	30.42	31.34	29.86	30.05	1,655,146	+0.28(+0.94%)
Jun 20, 2012	29.66	30.01	28.84	29.77	378,091	-0.09(-0.29%)
Jun 19, 2012	28.60	30.65	28.40	29.85	1,098,022	+1.38(+4.85%)
Jun 18, 2012	27.64	29.35	27.52	28.47	692,908	+0.71(+2.54%)
Jun 15, 2012	27.78	28.55	27.36	27.77	908,112	+0.04(+0.14%)
Jun 14, 2012	27.60	28.03	27.08	27.73	701,725	-0.05(-0.17%)
Jun 13, 2012	28.58	28.79	27.60	27.78	809,390	-0.70(-2.48%)
Jun 12, 2012	28.42	28.58	27.72	28.48	640,156	+0.28(+0.99%)
Jun 11, 2012	29.97	30.16	28.09	28.20	631,424	-1.25(-4.23%)
Jun 08, 2012	29.18	29.79	28.39	29.45	752,120	+0.11(+0.36%)
Jun 07, 2012	30.29	30.91	29.07	29.34	1,009,803	-0.40(-1.33%)
Jun 06, 2012	28.43	30.30	28.43	29.74	1,092,633	+1.61(+5.73%)
Jun 05, 2012	26.12	28.19	26.11	28.12	1,135,269	+1.82(+6.90%)
Jun 04, 2012	26.62	27.11	25.69	26.31	1,126,734	-0.11(-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.