Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.23	32.54	32.10	32.37	18,478,864	+0.24(+0.75%)
Aug 30, 2012	32.09	32.24	31.93	32.13	13,884,610	-0.23(-0.72%)
Aug 29, 2012	32.70	32.73	32.05	32.36	24,715,494	-0.61(-1.86%)
Aug 27, 2012	33.02	33.16	32.88	32.97	17,618,604	-0.33(-1.00%)
Aug 24, 2012	33.08	33.53	32.85	33.30	18,310,214	+0.06(+0.17%)
Aug 23, 2012	33.56	33.59	33.06	33.25	24,390,250	-0.54(-1.60%)
Aug 22, 2012	33.64	33.92	33.30	33.79	23,193,248	+0.12(+0.36%)
Aug 21, 2012	34.15	34.32	33.50	33.67	21,546,230	-0.33(-0.98%)
Aug 20, 2012	33.89	34.05	33.61	34.00	14,584,863	+0.01(+0.02%)
Aug 17, 2012	34.05	34.18	33.88	33.99	19,396,182	-0.08(-0.23%)
Aug 16, 2012	33.84	34.18	33.50	34.07	24,125,514	+0.58(+1.74%)
Aug 15, 2012	33.42	33.59	33.21	33.49	18,509,754	+0.15(+0.44%)
Aug 14, 2012	33.91	34.04	33.24	33.34	23,846,522	-0.48(-1.42%)
Aug 13, 2012	33.77	34.02	33.47	33.82	20,071,876	-0.25(-0.72%)
Aug 10, 2012	33.58	34.14	33.41	34.07	19,932,562	+0.30(+0.89%)
Aug 09, 2012	33.77	34.01	33.53	33.77	17,643,426	-0.01(-0.02%)
Aug 08, 2012	33.34	33.86	33.30	33.77	18,108,676	+0.47(+1.40%)
Aug 07, 2012	33.54	33.83	33.27	33.30	19,353,574	+0.02(+0.07%)
Aug 06, 2012	32.79	33.62	32.72	33.28	19,970,612	+0.45(+1.36%)
Aug 03, 2012	32.69	33.11	32.61	32.83	22,769,504	+0.92(+2.89%)
Aug 02, 2012	31.92	32.35	31.63	31.91	21,327,114	-0.41(-1.27%)
Aug 01, 2012	32.32	32.56	31.84	32.32	21,095,268	+0.12(+0.38%)
Jul 31, 2012	32.80	32.89	32.17	32.20	22,037,084	-0.63(-1.93%)
Jul 30, 2012	32.69	32.91	32.37	32.83	18,820,926	-0.05(-0.15%)
Jul 27, 2012	32.11	33.05	31.99	32.88	34,215,244	+1.15(+3.63%)
Jul 26, 2012	31.27	31.78	31.05	31.73	20,689,078	+1.02(+3.31%)
Jul 25, 2012	30.97	31.06	30.53	30.71	13,441,729	-0.04(-0.12%)
Jul 24, 2012	31.11	31.11	30.45	30.75	19,974,614	-0.17(-0.56%)
Jul 23, 2012	30.77	31.02	30.38	30.92	27,987,044	-0.83(-2.61%)
Jul 20, 2012	31.94	32.06	31.64	31.75	19,868,530	-0.60(-1.86%)
Jul 19, 2012	32.00	32.40	31.94	32.35	16,784,264	+0.48(+1.50%)
Jul 18, 2012	31.41	31.94	31.33	31.87	15,528,063	+0.21(+0.68%)
Jul 17, 2012	31.49	31.73	31.07	31.66	18,532,584	+0.33(+1.04%)
Jul 16, 2012	31.52	31.57	31.10	31.33	14,085,370	-0.17(-0.53%)
Jul 13, 2012	31.36	31.70	31.35	31.50	17,254,370	+0.55(+1.77%)
Jul 12, 2012	30.60	31.14	30.44	30.95	20,874,634	-0.23(-0.73%)
Jul 11, 2012	31.22	31.64	30.90	31.18	21,180,920	-0.07(-0.24%)
Jul 10, 2012	32.14	32.17	31.09	31.25	22,743,000	-0.53(-1.66%)
Jul 09, 2012	31.94	31.96	31.53	31.78	11,390,910	-0.25(-0.77%)
Jul 06, 2012	32.16	32.26	31.73	32.03	23,353,340	-0.66(-2.01%)
Jul 05, 2012	32.55	33.07	32.13	32.68	30,071,042	-0.10(-0.30%)
Jul 03, 2012	32.53	32.84	32.36	32.78	23,852,290	+0.50(+1.56%)
Jul 02, 2012	31.98	32.32	31.83	32.28	25,652,004	+0.54(+1.71%)
Jun 29, 2012	31.33	31.80	31.16	31.74	45,391,804	+1.61(+5.35%)
Jun 28, 2012	30.00	30.21	29.63	30.12	43,830,888	-0.15(-0.49%)
Jun 27, 2012	30.36	30.49	29.95	30.27	35,682,844	-0.07(-0.22%)
Jun 26, 2012	30.25	30.56	30.03	30.34	30,046,398	+0.04(+0.14%)
Jun 25, 2012	30.54	30.64	30.11	30.30	38,694,320	-0.86(-2.76%)
Jun 22, 2012	31.65	31.71	31.00	31.16	27,496,178	-0.27(-0.86%)
Jun 21, 2012	32.43	32.51	31.38	31.43	38,282,728	-1.14(-3.49%)
Jun 20, 2012	32.81	33.01	32.19	32.56	39,076,448	-0.24(-0.73%)
Jun 19, 2012	31.95	32.92	31.87	32.80	58,293,288	+1.16(+3.65%)
Jun 18, 2012	31.23	31.78	31.12	31.65	22,622,744	+0.08(+0.27%)
Jun 15, 2012	31.40	31.62	31.23	31.56	31,050,816	+0.38(+1.22%)
Jun 14, 2012	31.05	31.34	30.79	31.18	34,507,056	+0.13(+0.41%)
Jun 13, 2012	30.93	31.52	30.84	31.06	27,802,878	+0.02(+0.06%)
Jun 12, 2012	30.84	31.09	30.63	31.04	26,762,364	+0.45(+1.48%)
Jun 11, 2012	31.71	31.76	30.58	30.59	33,241,810	-0.73(-2.34%)
Jun 08, 2012	31.20	31.36	30.94	31.32	28,246,060	-0.45(-1.42%)
Jun 07, 2012	31.88	32.37	31.65	31.77	27,533,040	+0.45(+1.43%)
Jun 06, 2012	30.76	31.41	30.70	31.33	34,229,560	+0.74(+2.41%)
Jun 05, 2012	30.84	31.12	30.48	30.59	28,679,258	+0.13(+0.41%)
Jun 04, 2012	30.61	30.88	30.40	30.46	25,061,712	-0.08(-0.26%)

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.