Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	41.38	41.69	41.11	41.33	969,979	+0.04(+0.10%)
Aug 30, 2012	40.97	41.47	40.80	41.29	965,181	+0.00(+0.00%)
Aug 29, 2012	41.84	41.86	41.23	41.29	2,233,278	-0.32(-0.78%)
Aug 27, 2012	42.35	42.36	41.56	41.61	881,149	-0.59(-1.39%)
Aug 24, 2012	41.33	42.29	41.23	42.20	1,383,857	+0.73(+1.75%)
Aug 23, 2012	41.71	41.73	41.35	41.47	846,403	-0.34(-0.82%)
Aug 22, 2012	41.80	41.90	41.44	41.81	964,794	-0.05(-0.11%)
Aug 21, 2012	41.79	42.38	41.71	41.86	1,056,435	+0.09(+0.23%)
Aug 20, 2012	41.81	41.93	41.43	41.77	1,081,556	-0.19(-0.45%)
Aug 17, 2012	42.23	42.38	41.66	41.95	1,197,172	-0.19(-0.45%)
Aug 16, 2012	41.31	42.23	41.21	42.14	1,632,920	+0.71(+1.70%)
Aug 15, 2012	40.98	41.46	40.95	41.44	619,766	+0.38(+0.93%)
Aug 14, 2012	41.19	41.33	40.95	41.05	808,846	-0.03(-0.07%)
Aug 13, 2012	40.97	41.13	40.48	41.08	910,730	+0.09(+0.23%)
Aug 10, 2012	40.97	41.09	40.67	40.99	1,043,225	-0.06(-0.15%)
Aug 09, 2012	40.99	41.24	40.76	41.05	1,093,018	+0.16(+0.40%)
Aug 08, 2012	41.32	41.47	40.84	40.88	1,571,153	-0.59(-1.41%)
Aug 07, 2012	40.97	41.87	40.89	41.47	1,118,220	+0.67(+1.63%)
Aug 06, 2012	41.02	41.18	40.70	40.80	1,424,324	-0.10(-0.25%)
Aug 03, 2012	40.60	41.05	40.43	40.90	1,560,412	+1.14(+2.86%)
Aug 02, 2012	40.02	40.31	39.36	39.77	2,026,999	-0.71(-1.75%)
Aug 01, 2012	41.23	41.25	40.43	40.47	1,920,977	-0.39(-0.95%)
Jul 31, 2012	40.39	41.03	40.28	40.86	2,155,766	+0.36(+0.88%)
Jul 30, 2012	41.07	41.36	40.41	40.51	2,800,742	-0.69(-1.68%)
Jul 27, 2012	40.71	41.48	40.45	41.20	1,943,268	+1.01(+2.51%)
Jul 26, 2012	40.37	40.66	39.86	40.19	2,577,405	+0.52(+1.32%)
Jul 25, 2012	39.72	40.19	39.58	39.67	3,301,050	-1.15(-2.82%)
Jul 24, 2012	41.21	41.21	40.35	40.82	2,097,389	-0.30(-0.72%)
Jul 23, 2012	40.61	41.37	40.31	41.11	1,487,498	-0.24(-0.57%)
Jul 20, 2012	41.87	42.12	41.33	41.35	3,741,894	-0.83(-1.96%)
Jul 19, 2012	42.28	42.65	42.03	42.18	1,934,717	-0.17(-0.40%)
Jul 18, 2012	41.57	42.41	41.56	42.34	1,772,588	+0.59(+1.40%)
Jul 17, 2012	41.91	42.17	41.11	41.76	1,385,103	+0.15(+0.37%)
Jul 16, 2012	41.93	42.06	41.48	41.60	1,405,625	-0.63(-1.50%)
Jul 13, 2012	40.89	42.36	40.75	42.24	2,598,689	+1.63(+4.01%)
Jul 12, 2012	40.50	40.80	40.23	40.61	2,199,438	-0.38(-0.92%)
Jul 11, 2012	40.60	41.09	40.50	40.99	1,599,202	+0.41(+1.01%)
Jul 10, 2012	41.95	42.22	40.44	40.58	2,778,590	-0.96(-2.30%)
Jul 09, 2012	41.62	41.62	41.23	41.53	1,424,147	-0.05(-0.13%)
Jul 06, 2012	41.42	41.71	41.18	41.58	1,433,210	-0.40(-0.96%)
Jul 05, 2012	42.31	42.46	41.95	41.99	1,443,534	-0.47(-1.11%)
Jul 03, 2012	42.41	42.63	42.18	42.46	977,948	+0.06(+0.14%)
Jul 02, 2012	42.49	42.60	41.87	42.40	1,576,148	+0.05(+0.11%)
Jun 29, 2012	41.80	42.36	41.47	42.35	2,733,268	+1.49(+3.66%)
Jun 28, 2012	40.48	40.93	40.11	40.86	1,450,737	+0.05(+0.13%)
Jun 27, 2012	40.40	40.91	40.12	40.80	1,640,162	+0.62(+1.55%)
Jun 26, 2012	40.21	40.39	39.84	40.18	1,922,133	+0.22(+0.55%)
Jun 25, 2012	40.37	40.48	39.85	39.96	2,748,544	-0.90(-2.21%)
Jun 22, 2012	40.53	40.98	39.99	40.86	3,037,525	+0.86(+2.14%)
Jun 21, 2012	41.82	41.97	39.99	40.01	3,206,585	-1.60(-3.86%)
Jun 20, 2012	41.55	41.95	41.23	41.61	2,928,446	+0.11(+0.28%)
Jun 19, 2012	40.98	41.59	40.95	41.50	2,332,817	+0.71(+1.73%)
Jun 18, 2012	40.60	40.91	40.27	40.79	1,801,769	-0.10(-0.25%)
Jun 15, 2012	40.27	40.90	40.09	40.89	3,673,414	+0.69(+1.72%)
Jun 14, 2012	39.57	40.42	39.51	40.20	3,005,801	+0.75(+1.91%)
Jun 13, 2012	39.36	39.85	39.12	39.45	2,734,136	-0.18(-0.46%)
Jun 12, 2012	38.65	39.63	38.65	39.63	3,066,783	+0.75(+1.94%)
Jun 11, 2012	39.75	39.82	38.83	38.87	2,158,171	-0.45(-1.14%)
Jun 08, 2012	38.91	39.34	38.47	39.32	2,190,417	+0.33(+0.86%)
Jun 07, 2012	39.18	39.37	38.65	38.99	3,155,531	+0.40(+1.04%)
Jun 06, 2012	37.58	38.59	37.42	38.59	2,452,816	+1.42(+3.83%)
Jun 05, 2012	36.83	37.37	36.83	37.16	3,207,329	+0.23(+0.63%)
Jun 04, 2012	36.91	37.14	36.43	36.93	3,291,755	+0.01(+0.02%)

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.