Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.72	39.84	39.23	39.73	2,483,838	+0.51(+1.30%)
Aug 30, 2012	39.36	39.67	39.21	39.22	2,522,973	-0.38(-0.96%)
Aug 29, 2012	40.06	40.10	39.38	39.60	1,841,992	-0.22(-0.54%)
Aug 27, 2012	39.92	40.14	39.51	39.82	1,722,961	+0.08(+0.20%)
Aug 24, 2012	39.86	39.87	39.23	39.74	1,866,145	-0.22(-0.56%)
Aug 23, 2012	40.14	40.40	39.92	39.96	2,124,338	-0.25(-0.63%)
Aug 22, 2012	39.85	40.24	39.72	40.21	1,998,377	+0.14(+0.34%)
Aug 21, 2012	40.15	40.26	39.87	40.08	2,620,947	+0.15(+0.38%)
Aug 20, 2012	39.83	40.26	39.66	39.92	1,915,364	-0.13(-0.32%)
Aug 17, 2012	39.40	40.42	39.16	40.05	2,485,365	+0.65(+1.64%)
Aug 16, 2012	38.78	39.47	38.58	39.41	1,364,282	+0.63(+1.63%)
Aug 15, 2012	38.46	38.94	38.26	38.77	1,486,593	+0.30(+0.78%)
Aug 14, 2012	39.33	39.35	38.36	38.47	1,654,365	-0.63(-1.62%)
Aug 13, 2012	39.02	39.16	38.64	39.10	1,233,664	-0.11(-0.28%)
Aug 10, 2012	38.90	39.25	38.68	39.21	1,063,129	-0.10(-0.26%)
Aug 09, 2012	38.98	39.37	38.75	39.31	1,479,949	+0.21(+0.53%)
Aug 08, 2012	39.21	39.54	38.87	39.10	1,715,461	-0.35(-0.87%)
Aug 07, 2012	39.23	39.69	39.03	39.45	2,385,188	+0.42(+1.07%)
Aug 06, 2012	38.54	39.25	38.45	39.03	1,961,205	+0.81(+2.11%)
Aug 03, 2012	38.67	38.75	38.08	38.23	2,177,221	+0.32(+0.85%)
Aug 02, 2012	36.88	38.11	36.83	37.90	4,062,744	+0.53(+1.42%)
Aug 01, 2012	37.82	38.44	37.28	37.37	2,646,432	-0.22(-0.57%)
Jul 31, 2012	36.67	38.03	36.20	37.59	4,787,184	+0.92(+2.51%)
Jul 30, 2012	36.90	37.21	36.39	36.67	3,695,937	-0.53(-1.43%)
Jul 27, 2012	36.02	37.42	35.97	37.20	4,242,090	+1.55(+4.34%)
Jul 26, 2012	35.75	36.04	35.23	35.65	2,595,601	+0.80(+2.29%)
Jul 25, 2012	34.72	34.86	34.14	34.86	1,866,411	+0.40(+1.15%)
Jul 24, 2012	34.64	35.21	34.04	34.46	2,322,740	-0.19(-0.56%)
Jul 23, 2012	34.43	34.76	34.29	34.65	1,679,657	-0.71(-2.01%)
Jul 20, 2012	35.47	35.47	35.11	35.37	1,965,493	-0.47(-1.30%)
Jul 19, 2012	36.07	36.31	35.70	35.83	1,906,314	-0.09(-0.24%)
Jul 18, 2012	34.94	36.09	34.63	35.92	2,303,980	+0.73(+2.08%)
Jul 17, 2012	35.09	35.32	34.40	35.19	1,783,461	+0.25(+0.72%)
Jul 16, 2012	34.87	34.96	34.33	34.93	1,400,025	-0.14(-0.41%)
Jul 13, 2012	34.62	35.23	34.61	35.08	2,045,869	+0.92(+2.69%)
Jul 12, 2012	33.68	34.41	33.20	34.16	3,387,114	+0.03(+0.08%)
Jul 11, 2012	35.20	35.21	33.84	34.13	2,846,586	-0.98(-2.81%)
Jul 10, 2012	35.73	36.25	34.81	35.11	2,230,041	-0.40(-1.11%)
Jul 09, 2012	36.19	36.21	35.36	35.51	2,174,638	-0.55(-1.52%)
Jul 06, 2012	35.64	36.15	35.42	36.06	3,048,990	-0.08(-0.22%)
Jul 05, 2012	36.55	36.66	36.02	36.14	2,554,917	-0.45(-1.24%)
Jul 03, 2012	36.85	36.85	36.03	36.59	1,785,599	+0.84(+2.35%)
Jul 02, 2012	36.46	36.57	35.64	35.75	6,104,513	-0.47(-1.29%)
Jun 29, 2012	35.64	36.42	35.41	36.21	3,522,818	+1.61(+4.65%)
Jun 28, 2012	34.19	34.70	33.91	34.60	4,218,701	-0.07(-0.21%)
Jun 27, 2012	34.19	34.75	33.96	34.68	4,077,067	+0.77(+2.27%)
Jun 26, 2012	33.26	34.24	33.15	33.91	3,613,330	+0.95(+2.88%)
Jun 25, 2012	33.26	33.26	32.66	32.96	2,984,435	-0.83(-2.45%)
Jun 22, 2012	33.79	33.91	33.35	33.78	3,387,123	+0.28(+0.84%)
Jun 21, 2012	35.22	35.45	33.38	33.50	2,211,601	-1.73(-4.90%)
Jun 20, 2012	35.38	35.72	34.81	35.23	2,147,587	-0.24(-0.67%)
Jun 19, 2012	34.78	35.64	34.68	35.47	2,320,171	+1.11(+3.24%)
Jun 18, 2012	33.89	34.48	33.68	34.35	1,241,177	+0.30(+0.89%)
Jun 15, 2012	33.79	34.19	33.46	34.05	2,082,517	+0.45(+1.33%)
Jun 14, 2012	33.03	33.80	33.02	33.60	2,445,167	+0.59(+1.79%)
Jun 13, 2012	33.77	33.77	32.82	33.02	2,215,922	-0.85(-2.51%)
Jun 12, 2012	33.05	33.90	32.70	33.86	2,910,421	+1.07(+3.27%)
Jun 11, 2012	34.66	34.66	32.73	32.79	2,374,440	-1.33(-3.90%)
Jun 08, 2012	33.59	34.14	33.11	34.12	2,036,906	+0.29(+0.87%)
Jun 07, 2012	33.63	34.26	33.61	33.83	4,648,287	+0.59(+1.76%)
Jun 06, 2012	32.54	33.24	32.50	33.24	3,585,651	+1.24(+3.87%)
Jun 05, 2012	30.70	32.08	30.67	32.00	3,949,042	+1.07(+3.47%)
Jun 04, 2012	31.18	31.41	29.70	30.93	5,845,407	-0.25(-0.80%)

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.