Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	43.04	43.38	42.87	42.96	2,126,147	+0.08(+0.20%)
Aug 30, 2012	42.34	43.07	42.21	42.88	2,870,962	+0.76(+1.81%)
Aug 29, 2012	42.08	42.50	42.02	42.12	1,919,729	+0.11(+0.27%)
Aug 27, 2012	41.85	42.18	41.67	42.00	1,612,816	+0.23(+0.56%)
Aug 24, 2012	41.39	41.83	41.21	41.77	1,992,892	+0.32(+0.77%)
Aug 23, 2012	41.79	41.92	41.37	41.45	2,098,389	-0.49(-1.16%)
Aug 22, 2012	41.73	42.03	41.55	41.94	1,359,926	+0.23(+0.56%)
Aug 21, 2012	41.75	42.00	41.65	41.70	1,706,186	-0.08(-0.18%)
Aug 20, 2012	41.64	42.24	41.37	41.78	1,684,525	+0.20(+0.47%)
Aug 17, 2012	41.80	41.85	41.40	41.58	1,673,410	-0.18(-0.43%)
Aug 16, 2012	41.14	41.79	41.09	41.76	2,289,447	+0.59(+1.44%)
Aug 15, 2012	40.92	41.29	40.73	41.17	1,963,941	+0.21(+0.50%)
Aug 14, 2012	40.97	41.06	40.85	40.96	1,726,365	+0.16(+0.39%)
Aug 13, 2012	40.97	41.08	40.70	40.80	1,962,577	-0.33(-0.80%)
Aug 10, 2012	40.83	41.16	40.62	41.13	1,682,504	-0.06(-0.14%)
Aug 09, 2012	41.17	41.54	40.60	41.19	2,602,146	+0.01(+0.02%)
Aug 08, 2012	40.30	41.25	40.26	41.18	3,372,533	+0.36(+0.87%)
Aug 07, 2012	39.66	40.91	39.65	40.82	3,762,942	+1.26(+3.18%)
Aug 06, 2012	39.66	39.78	39.31	39.56	4,106,759	+0.07(+0.17%)
Aug 03, 2012	39.35	40.08	39.18	39.50	3,189,189	+0.21(+0.53%)
Aug 02, 2012	39.41	40.36	38.45	39.29	5,775,813	+1.52(+4.03%)
Aug 01, 2012	38.04	38.56	37.55	37.77	4,091,613	-0.04(-0.10%)
Jul 31, 2012	38.86	38.94	37.77	37.81	4,757,632	-1.02(-2.63%)
Jul 30, 2012	38.85	39.04	38.41	38.83	2,574,431	-0.02(-0.05%)
Jul 27, 2012	36.86	38.95	36.62	38.85	5,453,105	+1.62(+4.36%)
Jul 26, 2012	38.05	38.07	37.14	37.23	4,033,502	-0.27(-0.73%)
Jul 25, 2012	37.58	37.74	36.90	37.50	7,866,848	-1.19(-3.08%)
Jul 24, 2012	38.67	39.03	38.35	38.69	4,830,707	+0.08(+0.19%)
Jul 23, 2012	38.70	38.92	38.18	38.62	3,698,147	-0.51(-1.30%)
Jul 20, 2012	39.64	39.92	39.04	39.12	3,396,664	-0.66(-1.65%)
Jul 19, 2012	40.84	40.93	39.65	39.78	3,540,661	-0.61(-1.51%)
Jul 18, 2012	40.23	40.79	40.04	40.39	2,099,372	+0.06(+0.14%)
Jul 17, 2012	40.67	40.79	40.12	40.33	3,278,367	-0.24(-0.60%)
Jul 16, 2012	40.93	40.97	40.27	40.58	1,499,076	-0.38(-0.92%)
Jul 13, 2012	39.87	41.01	39.87	40.95	1,784,530	+1.12(+2.80%)
Jul 12, 2012	40.34	40.59	39.74	39.84	2,806,959	-0.58(-1.44%)
Jul 11, 2012	40.14	40.50	40.11	40.42	1,460,033	+0.16(+0.40%)
Jul 10, 2012	40.50	40.60	40.07	40.26	2,459,683	-0.08(-0.21%)
Jul 09, 2012	40.37	41.24	39.95	40.34	3,288,677	+0.41(+1.03%)
Jul 06, 2012	39.94	40.01	39.61	39.93	1,940,938	-0.18(-0.44%)
Jul 05, 2012	40.08	40.37	40.00	40.11	2,705,765	-0.02(-0.05%)
Jul 03, 2012	40.40	40.84	39.96	40.13	1,615,337	-0.22(-0.54%)
Jul 02, 2012	41.58	41.75	40.16	40.34	5,016,579	-0.96(-2.32%)
Jun 29, 2012	42.09	42.26	41.03	41.30	6,210,349	-0.17(-0.41%)
Jun 28, 2012	42.44	43.30	39.55	41.47	10,923,764	-1.15(-2.69%)
Jun 27, 2012	42.58	43.57	42.54	42.61	3,035,858	+0.09(+0.22%)
Jun 26, 2012	41.97	42.75	41.66	42.52	3,267,818	+0.55(+1.32%)
Jun 25, 2012	41.93	42.14	41.75	41.97	3,243,643	-0.41(-0.97%)
Jun 22, 2012	41.43	42.48	41.30	42.38	3,062,291	+0.98(+2.36%)
Jun 21, 2012	42.42	42.58	41.37	41.40	1,894,526	-1.01(-2.39%)
Jun 20, 2012	42.73	42.99	42.17	42.42	1,550,255	-0.42(-0.99%)
Jun 19, 2012	42.61	42.91	42.47	42.84	1,678,414	+0.53(+1.24%)
Jun 18, 2012	42.40	42.43	41.91	42.31	2,166,066	-0.20(-0.46%)
Jun 15, 2012	42.40	42.54	42.12	42.51	3,226,215	+0.16(+0.38%)
Jun 14, 2012	41.94	42.50	41.69	42.35	2,190,275	+0.41(+0.98%)
Jun 13, 2012	42.11	42.14	41.66	41.94	2,482,034	-0.19(-0.45%)
Jun 12, 2012	41.95	42.15	41.40	42.13	1,868,224	+0.44(+1.06%)
Jun 11, 2012	42.20	42.47	41.66	41.68	2,587,382	-0.43(-1.03%)
Jun 08, 2012	41.11	42.22	41.11	42.12	1,767,076	+0.73(+1.77%)
Jun 07, 2012	40.97	41.81	40.94	41.38	3,009,626	-0.11(-0.27%)
Jun 06, 2012	41.01	41.50	40.79	41.50	1,710,784	+0.79(+1.94%)
Jun 05, 2012	39.94	40.82	39.84	40.71	2,088,931	+0.68(+1.69%)
Jun 04, 2012	40.11	40.29	39.61	40.03	3,326,282	+0.07(+0.16%)

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.