Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.69	33.10	32.48	32.97	2,894,013	+0.53(+1.63%)
Aug 30, 2012	32.69	32.72	32.37	32.44	2,260,864	-0.47(-1.43%)
Aug 29, 2012	32.84	33.03	32.65	32.91	483,597	+0.01(+0.03%)
Aug 27, 2012	33.11	33.11	32.78	32.90	2,245,220	-0.16(-0.48%)
Aug 24, 2012	32.95	33.17	32.71	33.06	1,919,116	+0.10(+0.30%)
Aug 23, 2012	33.10	33.19	32.82	32.96	2,762,629	-0.35(-1.05%)
Aug 22, 2012	33.42	33.51	33.14	33.31	1,163,006	-0.29(-0.86%)
Aug 21, 2012	33.61	33.90	33.48	33.60	1,963,955	+0.06(+0.18%)
Aug 20, 2012	33.54	33.61	33.30	33.54	1,276,278	-0.08(-0.24%)
Aug 17, 2012	33.82	33.82	33.55	33.62	814,797	-0.28(-0.83%)
Aug 16, 2012	33.61	33.96	33.50	33.90	962,634	+0.40(+1.19%)
Aug 15, 2012	33.40	33.72	33.39	33.50	1,882,517	+0.06(+0.18%)
Aug 14, 2012	33.76	33.86	33.33	33.44	703,532	-0.20(-0.59%)
Aug 13, 2012	33.69	33.74	33.32	33.64	2,638,146	-0.26(-0.77%)
Aug 11, 2012	33.61	33.90	33.56	33.90	1,592,179	+0.00(+0.00%)
Aug 10, 2012	33.61	33.90	33.56	33.90	1,592,179	+0.24(+0.71%)
Aug 09, 2012	33.48	33.77	33.45	33.66	738,560	+0.25(+0.75%)
Aug 08, 2012	33.32	33.51	33.22	33.41	931,015	+0.14(+0.42%)
Aug 07, 2012	33.18	33.64	33.10	33.27	3,210,634	+0.44(+1.34%)
Aug 06, 2012	33.04	33.08	32.83	32.83	2,492,565	-0.01(-0.03%)
Aug 03, 2012	32.62	32.94	32.44	32.84	1,851,310	+0.84(+2.63%)
Aug 02, 2012	32.01	32.58	31.77	32.00	3,595,633	-0.24(-0.74%)
Aug 01, 2012	32.48	32.53	32.08	32.24	510,049	+0.00(+0.00%)
Jul 31, 2012	32.20	32.60	32.19	32.24	2,387,136	+0.18(+0.56%)
Jul 30, 2012	32.39	32.53	31.92	32.06	2,737,720	-0.29(-0.90%)
Jul 27, 2012	31.84	32.49	31.71	32.35	2,026,929	+0.76(+2.41%)
Jul 26, 2012	31.55	31.82	31.32	31.59	2,943,909	+0.63(+2.03%)
Jul 25, 2012	30.64	31.34	30.64	30.96	2,966,931	+0.64(+2.11%)
Jul 24, 2012	30.46	30.50	30.06	30.32	1,348,380	-0.22(-0.72%)
Jul 23, 2012	30.14	30.64	29.87	30.54	1,871,250	-0.32(-1.04%)
Jul 20, 2012	31.26	31.34	30.81	30.86	1,780,061	-0.52(-1.66%)
Jul 19, 2012	31.50	31.65	31.33	31.38	2,464,428	+0.26(+0.84%)
Jul 18, 2012	29.93	31.30	29.90	31.12	4,491,092	+1.06(+3.53%)
Jul 17, 2012	30.28	30.28	29.56	30.06	2,237,593	-0.05(-0.17%)
Jul 16, 2012	30.21	30.27	29.93	30.11	880,244	-0.31(-1.02%)
Jul 14, 2012	30.04	30.48	30.04	30.42	1,361,495	+0.00(+0.00%)
Jul 13, 2012	30.04	30.48	30.04	30.42	1,361,495	+0.37(+1.23%)
Jul 12, 2012	30.22	30.24	29.79	30.05	2,256,892	-0.45(-1.48%)
Jul 11, 2012	30.77	30.84	30.37	30.50	1,831,416	-0.22(-0.72%)
Jul 10, 2012	30.93	31.43	30.58	30.72	2,694,232	-0.42(-1.35%)
Jul 09, 2012	31.33	31.43	30.93	31.14	1,172,608	-0.34(-1.08%)
Jul 06, 2012	32.01	32.04	31.19	31.48	2,562,421	-0.75(-2.33%)
Jul 05, 2012	32.43	32.45	31.95	32.23	1,305,147	-0.32(-0.98%)
Jul 03, 2012	32.23	32.57	32.23	32.55	1,303,100	+0.36(+1.12%)
Jul 02, 2012	32.23	32.42	31.97	32.19	1,343,076	+0.02(+0.06%)
Jun 30, 2012	31.77	32.79	31.60	32.17	3,256,557	-0.06(-0.19%)
Jun 29, 2012	31.77	32.79	31.60	32.23	3,299,719	+1.22(+3.93%)
Jun 28, 2012	30.92	31.08	30.59	31.01	1,363,895	-0.21(-0.67%)
Jun 27, 2012	30.93	31.34	30.90	31.22	1,298,230	+0.40(+1.30%)
Jun 26, 2012	30.88	31.01	30.46	30.82	4,033,914	+0.00(+0.02%)
Jun 25, 2012	31.51	31.51	30.75	30.82	2,761,046	-1.09(-3.43%)
Jun 22, 2012	31.70	31.95	31.63	31.91	1,875,159	+0.33(+1.04%)
Jun 21, 2012	32.61	32.67	31.48	31.58	3,012,148	-1.10(-3.37%)
Jun 20, 2012	32.55	32.84	32.41	32.68	1,178,832	+0.24(+0.74%)
Jun 19, 2012	32.34	32.58	32.18	32.44	863,021	+0.32(+1.00%)
Jun 18, 2012	31.69	32.26	31.64	32.12	931,210	+0.31(+0.97%)
Jun 15, 2012	31.36	31.84	31.35	31.81	1,002,312	+0.50(+1.60%)
Jun 14, 2012	31.41	31.50	31.04	31.31	1,328,978	-0.10(-0.32%)
Jun 13, 2012	31.63	31.80	31.30	31.41	1,185,100	-0.24(-0.76%)
Jun 12, 2012	31.07	31.65	31.05	31.65	2,644,613	+0.71(+2.29%)
Jun 11, 2012	31.89	31.89	30.91	30.94	1,715,394	-0.52(-1.65%)
Jun 08, 2012	30.92	31.53	30.92	31.46	1,847,094	+0.33(+1.06%)
Jun 07, 2012	31.84	31.85	31.06	31.13	2,733,025	-0.26(-0.83%)
Jun 06, 2012	30.69	31.44	30.64	31.39	1,513,520	+0.92(+3.02%)
Jun 05, 2012	29.89	30.52	29.85	30.47	2,178,478	+0.58(+1.94%)
Jun 04, 2012	30.02	30.22	29.57	29.89	1,701,169	-0.02(-0.07%)
Jun 02, 2012	30.40	30.61	29.88	29.91	2,296,461	+0.00(+0.00%)

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.