Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.17	33.82	33.10	33.78	44,992	+0.88(+2.68%)
Aug 30, 2012	33.14	33.16	32.87	32.90	9,034	+0.44(+1.34%)
Aug 29, 2012	32.52	32.66	32.39	32.46	19,694	-0.28(-0.86%)
Aug 27, 2012	32.64	32.80	32.60	32.74	7,691	+0.44(+1.36%)
Aug 24, 2012	32.68	32.68	32.28	32.30	63,631	-0.09(-0.29%)
Aug 23, 2012	32.33	32.47	32.28	32.40	44,085	+0.24(+0.76%)
Aug 22, 2012	31.69	32.16	31.60	32.15	83,351	+1.03(+3.31%)
Aug 21, 2012	30.66	31.12	30.32	31.12	8,533	+0.28(+0.91%)
Aug 20, 2012	30.69	31.02	30.69	30.84	118,069	+0.10(+0.33%)
Aug 17, 2012	30.62	30.99	30.62	30.74	9,735	+0.24(+0.80%)
Aug 16, 2012	31.07	31.16	30.24	30.50	29,005	-0.55(-1.76%)
Aug 15, 2012	31.30	31.30	30.94	31.04	62,217	-0.83(-2.59%)
Aug 14, 2012	31.89	32.17	31.84	31.87	73,364	-0.96(-2.92%)
Aug 13, 2012	33.10	33.22	32.83	32.83	76,746	-0.03(-0.08%)
Aug 10, 2012	33.14	33.16	32.84	32.85	10,512	+0.31(+0.94%)
Aug 09, 2012	32.37	32.60	31.95	32.55	142,743	-0.06(-0.18%)
Aug 08, 2012	33.13	33.16	32.54	32.60	14,823	-0.30(-0.92%)
Aug 07, 2012	32.96	33.06	32.71	32.91	85,862	-0.83(-2.47%)
Aug 06, 2012	33.87	34.12	33.74	33.74	8,497	+0.01(+0.04%)
Aug 03, 2012	33.97	34.05	33.54	33.73	14,985	-1.13(-3.23%)
Aug 02, 2012	34.96	35.31	34.83	34.85	12,688	+0.46(+1.34%)
Aug 01, 2012	34.37	35.55	34.13	34.39	10,907	-0.44(-1.26%)
Jul 31, 2012	34.95	34.95	34.28	34.83	17,747	+0.14(+0.39%)
Jul 30, 2012	34.13	34.71	34.13	34.69	31,123	+0.51(+1.50%)
Jul 27, 2012	34.97	35.02	33.34	34.18	306,032	-1.40(-3.93%)
Jul 26, 2012	35.89	35.95	34.84	35.58	61,368	-0.57(-1.56%)
Jul 25, 2012	35.97	36.22	35.94	36.14	23,993	+0.12(+0.32%)
Jul 24, 2012	35.27	36.18	35.22	36.03	40,876	+0.64(+1.80%)
Jul 23, 2012	35.79	35.87	35.39	35.39	71,759	+0.29(+0.84%)
Jul 20, 2012	34.81	35.28	34.81	35.10	20,006	+0.77(+2.23%)
Jul 19, 2012	34.25	34.63	34.07	34.33	32,888	-0.12(-0.35%)
Jul 18, 2012	34.61	34.61	34.45	34.45	7,341	-0.04(-0.13%)
Jul 17, 2012	34.69	35.02	34.48	34.50	51,437	-0.54(-1.55%)
Jul 16, 2012	35.22	35.45	34.92	35.04	46,144	+0.35(+1.01%)
Jul 13, 2012	34.68	34.72	34.51	34.69	318,458	-0.07(-0.21%)
Jul 12, 2012	34.59	34.84	34.52	34.76	15,758	+0.48(+1.39%)
Jul 11, 2012	34.32	34.72	34.23	34.28	10,217	+0.02(+0.05%)
Jul 10, 2012	33.98	34.36	33.89	34.27	25,481	+0.18(+0.54%)
Jul 09, 2012	33.70	34.15	33.64	34.08	47,267	+0.57(+1.70%)
Jul 06, 2012	33.35	33.57	33.32	33.51	29,564	+0.67(+2.05%)
Jul 05, 2012	32.68	33.05	32.67	32.84	7,258	+0.25(+0.78%)
Jul 03, 2012	32.74	32.92	32.59	32.59	4,224	-0.64(-1.92%)
Jul 02, 2012	32.64	33.22	32.64	33.22	1,152	+0.77(+2.39%)
Jun 29, 2012	32.29	32.54	32.16	32.45	42,102	-0.95(-2.84%)
Jun 28, 2012	33.64	33.64	33.40	33.40	14,069	+0.25(+0.77%)
Jun 27, 2012	33.10	33.25	31.43	33.14	7,489	+0.17(+0.51%)
Jun 26, 2012	32.96	33.17	32.84	32.97	3,110	-0.31(-0.93%)
Jun 25, 2012	33.08	33.38	33.08	33.29	27,979	+0.93(+2.86%)
Jun 22, 2012	32.84	33.01	32.36	32.36	18,432	-0.94(-2.81%)
Jun 21, 2012	32.90	33.55	32.90	33.29	50,072	+0.41(+1.26%)
Jun 20, 2012	32.14	32.90	32.14	32.88	17,718	+0.27(+0.84%)
Jun 19, 2012	33.01	33.03	32.59	32.61	14,808	-0.88(-2.62%)
Jun 18, 2012	33.46	33.59	33.12	33.49	13,954	+0.33(+1.01%)
Jun 15, 2012	33.25	33.25	33.11	33.15	5,971	+0.44(+1.35%)
Jun 14, 2012	32.86	32.91	32.60	32.71	7,011	-0.04(-0.12%)
Jun 13, 2012	32.32	33.01	32.15	32.75	28,612	+0.62(+1.93%)
Jun 12, 2012	32.37	32.73	32.13	32.13	28,360	-0.62(-1.89%)
Jun 11, 2012	32.78	33.02	32.75	32.75	13,249	+0.36(+1.11%)
Jun 08, 2012	33.34	33.43	32.07	32.39	331,608	-0.12(-0.38%)
Jun 07, 2012	32.21	32.68	32.10	32.52	36,000	+0.07(+0.22%)
Jun 06, 2012	33.81	33.87	32.44	32.44	57,743	-1.46(-4.30%)
Jun 05, 2012	34.20	34.23	33.82	33.90	72,625	-0.85(-2.45%)
Jun 04, 2012	34.74	35.11	34.55	34.75	280,600	-0.55(-1.55%)

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.