Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	38.64	38.68	38.33	38.46	1,695,826	-0.09(-0.23%)
Aug 30, 2012	38.49	38.64	38.36	38.55	1,216,754	-0.01(-0.03%)
Aug 29, 2012	38.75	38.83	38.55	38.56	1,447,568	-0.29(-0.75%)
Aug 27, 2012	38.93	39.05	38.82	38.85	1,362,901	-0.11(-0.29%)
Aug 24, 2012	38.68	39.00	38.65	38.97	1,002,024	+0.27(+0.71%)
Aug 23, 2012	39.07	39.08	38.62	38.69	1,403,677	-0.39(-1.01%)
Aug 22, 2012	38.83	39.18	38.83	39.09	1,989,832	+0.14(+0.36%)
Aug 21, 2012	39.28	39.37	38.95	38.95	1,768,402	-0.36(-0.92%)
Aug 20, 2012	39.06	39.32	38.99	39.31	1,732,907	+0.18(+0.45%)
Aug 17, 2012	39.27	39.40	39.11	39.13	2,715,176	-0.08(-0.19%)
Aug 16, 2012	39.73	39.80	39.14	39.21	5,320,350	-0.56(-1.40%)
Aug 15, 2012	40.10	40.11	39.74	39.77	2,141,231	-0.33(-0.82%)
Aug 14, 2012	40.16	40.31	40.01	40.10	1,496,942	-0.06(-0.14%)
Aug 13, 2012	40.26	40.29	40.09	40.15	1,612,966	+0.02(+0.04%)
Aug 10, 2012	39.99	40.19	39.86	40.14	1,636,393	+0.18(+0.44%)
Aug 09, 2012	40.19	40.31	39.92	39.96	1,547,683	-0.19(-0.47%)
Aug 08, 2012	40.45	40.48	40.01	40.15	2,172,529	-0.26(-0.64%)
Aug 07, 2012	40.69	40.73	40.38	40.41	2,127,162	-0.16(-0.39%)
Aug 06, 2012	40.73	40.85	40.55	40.57	1,844,338	-0.07(-0.17%)
Aug 03, 2012	40.80	40.87	40.22	40.63	3,722,595	+0.26(+0.64%)
Aug 02, 2012	40.28	40.43	39.98	40.38	1,985,962	-0.13(-0.31%)
Aug 01, 2012	40.66	41.46	40.44	40.50	1,700,928	-0.03(-0.08%)
Jul 31, 2012	40.84	40.98	40.51	40.53	1,937,261	-0.28(-0.68%)
Jul 30, 2012	40.71	40.91	40.54	40.81	2,100,473	+0.03(+0.06%)
Jul 27, 2012	40.63	41.07	40.60	40.79	2,595,144	+0.30(+0.75%)
Jul 26, 2012	40.13	40.56	40.09	40.48	2,216,809	+0.59(+1.48%)
Jul 25, 2012	40.08	40.17	39.76	39.89	2,724,534	-0.06(-0.16%)
Jul 24, 2012	40.01	40.06	39.72	39.96	2,438,172	+0.01(+0.03%)
Jul 23, 2012	39.85	40.19	39.80	39.94	1,613,235	-0.13(-0.33%)
Jul 20, 2012	39.81	40.22	39.69	40.08	3,922,137	+0.26(+0.65%)
Jul 19, 2012	39.84	39.88	39.46	39.82	1,547,639	-0.09(-0.22%)
Jul 18, 2012	39.78	39.97	39.72	39.91	1,807,871	+0.06(+0.14%)
Jul 17, 2012	39.77	39.96	39.64	39.85	1,582,904	+0.17(+0.43%)
Jul 16, 2012	39.73	39.79	39.62	39.68	1,358,806	-0.18(-0.44%)
Jul 13, 2012	39.49	39.87	39.48	39.86	1,726,389	+0.35(+0.87%)
Jul 12, 2012	39.39	39.62	39.31	39.51	1,962,176	-0.01(-0.02%)
Jul 11, 2012	39.30	39.57	39.21	39.52	1,805,052	+0.22(+0.56%)
Jul 10, 2012	39.27	39.48	39.20	39.30	2,071,046	+0.12(+0.30%)
Jul 09, 2012	39.03	39.29	38.96	39.18	1,523,329	+0.13(+0.32%)
Jul 06, 2012	38.79	39.14	38.71	39.05	1,411,717	+0.03(+0.08%)
Jul 05, 2012	39.26	39.26	38.98	39.02	1,267,711	-0.30(-0.77%)
Jul 03, 2012	39.37	39.46	39.15	39.32	1,185,112	-0.09(-0.24%)
Jul 02, 2012	39.11	39.45	39.08	39.42	1,986,764	+0.33(+0.85%)
Jun 29, 2012	39.18	39.37	38.89	39.08	3,149,650	+0.08(+0.19%)
Jun 28, 2012	38.50	39.02	38.50	39.01	1,992,780	+0.14(+0.37%)
Jun 27, 2012	38.56	38.95	38.55	38.86	2,353,437	+0.37(+0.96%)
Jun 26, 2012	38.54	38.66	38.44	38.49	1,762,000	+0.01(+0.02%)
Jun 25, 2012	38.49	38.62	38.29	38.49	2,421,928	-0.16(-0.42%)
Jun 22, 2012	38.65	38.82	38.42	38.65	7,355,486	+0.14(+0.36%)
Jun 21, 2012	38.84	39.04	38.48	38.51	2,968,326	-0.14(-0.36%)
Jun 20, 2012	39.30	39.41	38.54	38.65	4,533,044	-0.81(-2.05%)
Jun 19, 2012	39.99	39.99	39.40	39.46	3,188,460	-0.43(-1.09%)
Jun 18, 2012	39.71	39.97	39.60	39.89	2,327,613	+0.24(+0.60%)
Jun 15, 2012	39.47	39.77	39.41	39.65	3,474,510	+0.33(+0.83%)
Jun 14, 2012	39.15	39.36	39.08	39.33	1,971,211	+0.14(+0.37%)
Jun 13, 2012	39.11	39.26	38.88	39.18	1,857,028	+0.11(+0.27%)
Jun 12, 2012	38.86	39.11	38.72	39.08	2,629,507	+0.25(+0.65%)
Jun 11, 2012	39.26	39.26	38.80	38.82	2,684,029	-0.29(-0.74%)
Jun 08, 2012	38.79	39.11	38.72	39.11	2,082,132	+0.36(+0.92%)
Jun 07, 2012	38.70	38.86	38.60	38.76	4,678,318	+0.25(+0.65%)
Jun 06, 2012	38.21	38.50	38.08	38.50	1,974,137	+0.45(+1.19%)
Jun 05, 2012	38.06	38.32	38.00	38.05	2,163,519	-0.09(-0.25%)
Jun 04, 2012	37.92	38.17	37.81	38.15	2,054,246	+0.26(+0.68%)

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.