Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	36.39	36.69	36.07	36.14	4,946,112	-0.01(-0.04%)
Aug 30, 2012	36.42	36.58	36.03	36.16	4,756,763	-0.57(-1.55%)
Aug 29, 2012	36.85	37.01	36.61	36.73	3,980,278	-0.04(-0.12%)
Aug 27, 2012	36.95	37.06	36.73	36.77	2,979,500	-0.09(-0.23%)
Aug 24, 2012	36.61	37.03	36.53	36.86	3,097,512	+0.18(+0.49%)
Aug 23, 2012	36.83	36.91	36.59	36.68	4,056,390	-0.14(-0.37%)
Aug 22, 2012	37.08	37.17	36.52	36.81	5,430,934	-0.46(-1.24%)
Aug 21, 2012	37.35	37.75	37.23	37.28	4,337,867	+0.05(+0.13%)
Aug 20, 2012	37.18	37.32	36.94	37.23	2,930,450	-0.04(-0.11%)
Aug 17, 2012	37.15	37.32	37.05	37.27	4,920,932	+0.15(+0.40%)
Aug 16, 2012	36.69	37.23	36.66	37.12	4,454,521	+0.41(+1.11%)
Aug 15, 2012	36.69	36.82	36.46	36.71	3,932,300	+0.08(+0.21%)
Aug 14, 2012	36.35	36.71	36.18	36.64	6,858,136	+0.47(+1.29%)
Aug 13, 2012	36.16	36.28	35.82	36.17	3,848,274	-0.07(-0.20%)
Aug 10, 2012	35.53	36.28	35.36	36.24	5,511,909	+0.67(+1.89%)
Aug 09, 2012	35.39	35.63	35.36	35.57	4,549,843	+0.23(+0.64%)
Aug 08, 2012	35.08	35.48	34.65	35.34	5,194,301	+0.13(+0.38%)
Aug 07, 2012	35.69	36.13	35.14	35.21	8,160,503	+0.60(+1.74%)
Aug 06, 2012	34.62	34.93	34.57	34.61	6,727,219	+0.31(+0.91%)
Aug 03, 2012	34.14	34.55	34.08	34.29	4,520,226	+0.77(+2.30%)
Aug 02, 2012	33.40	33.66	33.07	33.52	3,349,099	-0.06(-0.19%)
Aug 01, 2012	34.00	33.59	33.59	33.59	3,568,284	-0.19(-0.57%)
Jul 31, 2012	33.81	34.09	33.64	33.78	4,529,339	-0.11(-0.33%)
Jul 30, 2012	33.82	34.18	33.73	33.89	3,964,618	-0.07(-0.21%)
Jul 27, 2012	33.21	34.14	33.04	33.96	5,981,873	+0.95(+2.87%)
Jul 26, 2012	32.73	33.16	32.64	33.01	3,834,520	+0.77(+2.39%)
Jul 25, 2012	32.29	32.72	31.96	32.24	4,424,451	+0.18(+0.55%)
Jul 24, 2012	32.74	32.85	31.83	32.07	5,743,909	-0.67(-2.05%)
Jul 23, 2012	32.29	32.84	32.02	32.74	4,578,410	+0.04(+0.11%)
Jul 20, 2012	33.05	33.16	32.66	32.70	6,265,577	-0.55(-1.66%)
Jul 19, 2012	33.41	33.50	33.01	33.26	5,372,741	-0.09(-0.28%)
Jul 18, 2012	31.93	33.57	31.69	33.35	7,809,291	+1.38(+4.31%)
Jul 17, 2012	31.69	32.02	31.52	31.97	4,511,110	+0.35(+1.12%)
Jul 16, 2012	31.70	31.81	31.44	31.61	4,046,764	-0.16(-0.51%)
Jul 13, 2012	31.18	31.83	31.12	31.78	4,866,773	+0.64(+2.07%)
Jul 12, 2012	31.18	31.30	30.82	31.13	5,182,711	-0.28(-0.90%)
Jul 11, 2012	31.52	31.63	31.23	31.42	4,865,646	-0.16(-0.49%)
Jul 10, 2012	31.90	32.24	31.42	31.57	8,070,781	-0.20(-0.62%)
Jul 09, 2012	31.82	31.90	31.61	31.77	3,789,695	-0.16(-0.51%)
Jul 06, 2012	32.07	32.08	31.57	31.93	4,150,362	-0.46(-1.42%)
Jul 05, 2012	31.83	32.51	31.83	32.39	5,440,039	+0.19(+0.59%)
Jul 03, 2012	32.12	32.31	32.08	32.20	4,305,302	+0.10(+0.31%)
Jul 02, 2012	32.94	33.06	31.86	32.10	6,760,449	-0.83(-2.53%)
Jun 29, 2012	31.91	32.95	31.83	32.94	8,552,761	+1.62(+5.17%)
Jun 28, 2012	31.18	31.47	30.94	31.32	4,721,278	-0.23(-0.72%)
Jun 27, 2012	31.20	31.63	31.13	31.54	4,502,687	+0.37(+1.18%)
Jun 26, 2012	31.59	31.71	31.02	31.18	7,270,045	-0.30(-0.94%)
Jun 25, 2012	31.96	31.96	31.35	31.47	5,133,137	-0.85(-2.63%)
Jun 22, 2012	32.39	32.53	32.10	32.32	9,489,623	+0.11(+0.33%)
Jun 21, 2012	32.85	33.33	32.11	32.22	8,004,814	-0.33(-1.00%)
Jun 20, 2012	33.23	33.35	32.27	32.54	9,341,358	-0.67(-2.02%)
Jun 19, 2012	33.14	33.47	33.12	33.21	3,600,935	+0.23(+0.69%)
Jun 18, 2012	32.87	33.14	32.70	32.99	3,672,349	-0.01(-0.04%)
Jun 15, 2012	33.02	33.14	32.82	33.00	5,818,501	+0.13(+0.39%)
Jun 14, 2012	33.01	33.02	32.67	32.87	5,689,586	-0.01(-0.04%)
Jun 13, 2012	33.13	33.30	32.68	32.89	4,017,891	-0.38(-1.15%)
Jun 12, 2012	33.06	33.33	32.75	33.27	5,780,780	+0.25(+0.77%)
Jun 11, 2012	33.55	33.55	32.96	33.01	5,599,215	+0.00(+0.00%)
Jun 08, 2012	32.83	33.13	32.56	33.01	4,181,867	+0.20(+0.60%)
Jun 07, 2012	32.92	33.48	32.66	32.82	9,816,340	+0.33(+1.02%)
Jun 06, 2012	32.07	32.53	31.88	32.48	11,048,124	+0.80(+2.52%)
Jun 05, 2012	31.77	31.97	31.45	31.69	6,641,073	-0.18(-0.58%)
Jun 04, 2012	32.27	32.39	31.56	31.87	6,211,236	-0.40(-1.23%)

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.