Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	29.07	30.10	28.48	29.19	3,851,184	-3.03(-9.40%)
Aug 30, 2012	31.56	33.40	31.41	32.22	1,617,405	+0.65(+2.06%)
Aug 29, 2012	32.02	32.23	31.28	31.57	1,133,539	+0.23(+0.73%)
Aug 27, 2012	31.87	32.15	31.06	31.34	634,914	-0.17(-0.54%)
Aug 24, 2012	33.27	33.41	31.06	31.51	1,097,133	-1.93(-5.77%)
Aug 23, 2012	34.13	34.42	33.20	33.44	285,788	-0.79(-2.31%)
Aug 22, 2012	34.88	35.25	34.10	34.23	446,847	-0.63(-1.81%)
Aug 21, 2012	34.63	35.78	34.60	34.86	330,063	+0.34(+0.98%)
Aug 20, 2012	35.66	35.97	34.42	34.52	324,748	-1.28(-3.58%)
Aug 17, 2012	35.06	36.02	34.76	35.80	353,458	+0.66(+1.88%)
Aug 16, 2012	34.22	35.19	34.00	35.14	203,130	+0.82(+2.39%)
Aug 15, 2012	33.84	34.49	33.60	34.32	243,567	+0.25(+0.73%)
Aug 14, 2012	34.12	35.14	33.88	34.07	370,642	+0.21(+0.62%)
Aug 13, 2012	33.88	33.88	33.14	33.86	232,182	-0.20(-0.59%)
Aug 10, 2012	34.75	34.98	33.74	34.06	308,575	-0.70(-2.01%)
Aug 09, 2012	35.09	35.66	34.64	34.76	350,843	-0.43(-1.22%)
Aug 08, 2012	34.26	35.67	34.18	35.19	388,847	+0.96(+2.80%)
Aug 07, 2012	34.18	35.11	33.89	34.23	375,532	+0.52(+1.54%)
Aug 06, 2012	33.99	34.05	33.69	33.71	314,816	-0.16(-0.47%)
Aug 03, 2012	33.29	34.29	32.38	33.87	380,771	+1.55(+4.80%)
Aug 02, 2012	32.45	34.11	31.95	32.32	1,467,599	-3.61(-10.05%)
Aug 01, 2012	36.64	36.78	35.53	35.93	226,152	-0.40(-1.10%)
Jul 31, 2012	37.33	37.89	36.30	36.33	204,673	-1.08(-2.89%)
Jul 30, 2012	38.14	38.57	36.97	37.41	195,998	-0.47(-1.24%)
Jul 27, 2012	36.60	38.47	36.54	37.88	292,214	+1.17(+3.19%)
Jul 26, 2012	36.19	36.82	35.96	36.71	291,620	+1.24(+3.50%)
Jul 25, 2012	35.59	36.07	35.20	35.47	299,973	+0.02(+0.06%)
Jul 24, 2012	35.79	35.98	35.05	35.45	360,491	-0.30(-0.84%)
Jul 23, 2012	34.61	36.02	34.26	35.75	428,593	+0.23(+0.65%)
Jul 20, 2012	35.57	35.93	35.42	35.52	311,904	-0.46(-1.28%)
Jul 19, 2012	35.57	36.39	35.46	35.98	323,287	+0.48(+1.35%)
Jul 18, 2012	34.47	35.83	34.29	35.50	504,325	+0.58(+1.66%)
Jul 17, 2012	34.40	35.35	34.00	34.92	398,834	+0.81(+2.37%)
Jul 16, 2012	34.70	34.89	33.99	34.11	465,128	-0.82(-2.35%)
Jul 13, 2012	35.39	35.90	34.65	34.93	433,363	-0.28(-0.80%)
Jul 12, 2012	34.97	35.46	34.02	35.21	618,295	+0.06(+0.17%)
Jul 11, 2012	37.28	37.41	34.85	35.15	713,415	-2.11(-5.66%)
Jul 10, 2012	37.94	38.60	37.06	37.26	356,751	-0.33(-0.88%)
Jul 09, 2012	38.56	38.76	37.12	37.59	403,003	-0.46(-1.21%)
Jul 06, 2012	38.65	38.85	37.38	38.05	480,828	-0.92(-2.36%)
Jul 05, 2012	39.77	40.10	38.87	38.97	574,100	-1.22(-3.04%)
Jul 03, 2012	40.25	41.00	39.61	40.19	314,937	+0.20(+0.50%)
Jul 02, 2012	39.49	40.01	39.14	39.99	374,068	+0.40(+1.01%)
Jun 29, 2012	39.18	39.96	38.35	39.59	383,052	+1.41(+3.69%)
Jun 28, 2012	38.84	39.76	37.22	38.18	365,986	-1.09(-2.78%)
Jun 27, 2012	39.27	39.96	38.79	39.27	228,043	+0.00(+0.00%)
Jun 26, 2012	38.11	39.45	37.69	39.27	374,892	+1.35(+3.56%)
Jun 25, 2012	39.00	39.00	36.77	37.92	554,281	-1.53(-3.88%)
Jun 22, 2012	39.73	40.20	39.07	39.45	387,983	+0.01(+0.03%)
Jun 21, 2012	40.73	40.96	39.15	39.44	531,931	-2.28(-5.47%)
Jun 20, 2012	41.34	41.85	40.73	41.72	457,790	+0.56(+1.36%)
Jun 19, 2012	40.57	41.96	39.61	41.16	1,352,416	+1.79(+4.55%)
Jun 18, 2012	38.30	39.64	37.54	39.37	633,562	+0.88(+2.29%)
Jun 15, 2012	37.36	38.55	37.06	38.49	579,485	+1.14(+3.05%)
Jun 14, 2012	36.54	37.75	35.87	37.35	317,123	+0.90(+2.47%)
Jun 13, 2012	38.04	38.19	36.23	36.45	426,229	-1.94(-5.05%)
Jun 12, 2012	37.65	38.46	37.15	38.39	371,726	+0.86(+2.29%)
Jun 11, 2012	38.33	38.89	37.44	37.53	541,231	-0.08(-0.21%)
Jun 08, 2012	36.34	38.20	36.09	37.61	539,684	+1.26(+3.47%)
Jun 07, 2012	37.50	37.57	35.95	36.35	524,328	-0.61(-1.65%)
Jun 06, 2012	36.18	37.05	35.93	36.96	464,724	+0.96(+2.67%)
Jun 05, 2012	34.56	36.11	34.02	36.00	452,749	+1.23(+3.54%)
Jun 04, 2012	35.07	35.15	33.89	34.77	398,656	-0.29(-0.83%)

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.