Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.84	35.19	34.69	35.01	1,500,828	+0.39(+1.12%)
Aug 30, 2012	34.70	34.85	34.40	34.62	1,635,218	-0.35(-1.01%)
Aug 29, 2012	34.89	35.08	34.73	34.98	1,284,403	+0.08(+0.23%)
Aug 27, 2012	35.08	35.14	34.83	34.89	1,120,637	-0.11(-0.31%)
Aug 24, 2012	34.61	35.04	34.54	35.00	1,192,991	+0.32(+0.92%)
Aug 23, 2012	35.13	35.13	34.68	34.68	1,931,766	-0.48(-1.36%)
Aug 22, 2012	35.10	35.41	34.94	35.16	2,104,682	-0.14(-0.39%)
Aug 21, 2012	35.73	35.82	35.24	35.30	2,082,877	-0.33(-0.94%)
Aug 20, 2012	35.69	35.72	35.39	35.63	1,417,675	-0.07(-0.21%)
Aug 17, 2012	35.36	35.76	35.19	35.71	2,672,760	+0.52(+1.49%)
Aug 16, 2012	35.05	35.32	34.88	35.18	1,731,431	+0.13(+0.37%)
Aug 15, 2012	34.93	35.13	34.92	35.05	1,019,476	-0.01(-0.04%)
Aug 14, 2012	35.13	35.38	34.98	35.06	1,205,581	-0.14(-0.41%)
Aug 13, 2012	35.36	35.36	35.04	35.21	918,590	-0.18(-0.52%)
Aug 10, 2012	35.07	35.40	34.59	35.39	1,257,753	+0.20(+0.58%)
Aug 09, 2012	35.03	35.39	34.89	35.19	1,709,466	+0.12(+0.35%)
Aug 08, 2012	34.76	35.13	34.61	35.06	1,572,801	+0.27(+0.78%)
Aug 07, 2012	34.66	35.06	34.61	34.79	1,724,161	+0.19(+0.55%)
Aug 06, 2012	34.70	34.76	34.17	34.60	1,837,808	-0.12(-0.35%)
Aug 03, 2012	34.10	34.87	34.01	34.72	2,830,148	+1.06(+3.16%)
Aug 02, 2012	33.56	33.89	33.35	33.66	2,006,967	-0.12(-0.36%)
Aug 01, 2012	34.20	34.31	33.68	33.78	1,279,687	-0.42(-1.22%)
Jul 31, 2012	34.40	34.57	34.14	34.20	2,843,106	-0.30(-0.87%)
Jul 30, 2012	34.31	34.54	34.23	34.50	2,070,030	+0.15(+0.44%)
Jul 27, 2012	34.01	34.46	33.88	34.35	2,350,911	+0.55(+1.61%)
Jul 26, 2012	33.52	34.01	33.50	33.80	2,817,115	+0.70(+2.12%)
Jul 25, 2012	33.02	33.28	32.92	33.10	1,930,915	+0.19(+0.58%)
Jul 24, 2012	33.01	33.33	32.75	32.91	2,476,618	-0.14(-0.41%)
Jul 23, 2012	33.29	33.35	32.82	33.05	2,676,056	-0.54(-1.60%)
Jul 20, 2012	33.89	34.21	33.52	33.59	2,865,112	-0.50(-1.46%)
Jul 19, 2012	34.29	34.48	33.99	34.08	3,160,182	-0.19(-0.56%)
Jul 18, 2012	33.84	34.33	33.79	34.27	2,504,593	+0.37(+1.09%)
Jul 17, 2012	33.37	34.09	32.77	33.91	3,722,462	+0.42(+1.24%)
Jul 16, 2012	32.86	33.66	32.75	33.49	3,160,677	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.09	1,596,850	+0.48(+1.48%)
Jul 12, 2012	32.20	32.75	32.05	32.60	2,672,798	+0.18(+0.57%)
Jul 11, 2012	32.45	32.61	32.15	32.42	2,315,709	-0.03(-0.08%)
Jul 10, 2012	32.18	32.68	32.16	32.45	2,072,273	+0.04(+0.13%)
Jul 09, 2012	32.71	32.89	32.29	32.41	1,325,455	-0.46(-1.39%)
Jul 06, 2012	32.93	32.98	32.60	32.86	1,556,255	-0.36(-1.09%)
Jul 05, 2012	33.09	33.43	32.95	33.22	2,353,577	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.37	1,841,717	-0.13(-0.39%)
Jul 02, 2012	33.24	33.53	32.97	33.50	2,434,892	+0.37(+1.13%)
Jun 29, 2012	32.49	33.12	32.19	33.12	2,395,337	+1.12(+3.49%)
Jun 28, 2012	31.50	32.03	31.18	32.00	1,951,172	+0.26(+0.82%)
Jun 27, 2012	31.35	31.96	31.35	31.75	1,680,466	+0.34(+1.09%)
Jun 26, 2012	31.67	31.81	31.11	31.40	2,036,552	-0.12(-0.39%)
Jun 25, 2012	31.76	31.78	31.45	31.53	2,199,402	-0.49(-1.53%)
Jun 22, 2012	32.41	32.45	31.94	32.02	3,394,379	-0.35(-1.09%)
Jun 21, 2012	33.01	33.14	32.33	32.37	2,916,913	-0.56(-1.70%)
Jun 20, 2012	32.83	33.03	32.65	32.93	2,772,889	+0.14(+0.44%)
Jun 19, 2012	32.55	32.92	32.46	32.79	1,994,899	+0.29(+0.90%)
Jun 18, 2012	32.37	32.60	32.28	32.50	2,134,417	-0.02(-0.06%)
Jun 15, 2012	32.20	32.65	32.07	32.52	2,648,889	+0.40(+1.25%)
Jun 14, 2012	32.12	32.22	31.85	32.11	2,821,026	+0.05(+0.17%)
Jun 13, 2012	32.40	32.54	31.98	32.06	2,414,774	-0.55(-1.69%)
Jun 12, 2012	32.56	32.66	31.94	32.61	2,298,146	+0.31(+0.97%)
Jun 11, 2012	32.80	32.82	32.25	32.30	2,189,004	-0.25(-0.77%)
Jun 08, 2012	32.18	32.57	32.03	32.55	1,794,128	+0.22(+0.69%)
Jun 07, 2012	31.93	32.72	31.93	32.32	4,088,955	+0.33(+1.04%)
Jun 06, 2012	31.67	32.07	31.51	31.99	3,530,273	+0.46(+1.46%)
Jun 05, 2012	31.25	31.63	31.18	31.53	2,657,794	+0.12(+0.39%)
Jun 04, 2012	31.46	31.59	31.19	31.41	2,753,373	+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.