Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	41.44	41.65	40.69	41.22	2,204,573	+0.19(+0.46%)
Aug 30, 2012	41.87	41.87	40.73	41.03	4,006,287	-1.01(-2.40%)
Aug 29, 2012	42.41	42.55	41.92	42.04	3,551,283	-0.91(-2.12%)
Aug 27, 2012	43.40	43.46	42.64	42.95	2,314,531	-0.09(-0.21%)
Aug 24, 2012	42.19	43.29	42.09	43.04	3,425,498	+0.77(+1.82%)
Aug 23, 2012	43.31	43.31	42.12	42.27	4,518,999	-1.27(-2.92%)
Aug 22, 2012	42.77	43.91	42.66	43.54	4,454,451	+0.56(+1.30%)
Aug 21, 2012	42.49	44.00	42.44	42.98	4,822,212	+0.71(+1.68%)
Aug 20, 2012	42.47	42.70	41.92	42.27	2,903,204	-0.28(-0.66%)
Aug 17, 2012	42.85	43.00	42.11	42.55	3,949,788	-0.15(-0.35%)
Aug 16, 2012	41.59	42.96	41.56	42.70	4,844,609	+1.14(+2.74%)
Aug 15, 2012	40.41	42.25	40.35	41.56	5,324,621	+1.03(+2.54%)
Aug 14, 2012	40.95	41.28	40.36	40.53	2,913,177	-0.37(-0.90%)
Aug 13, 2012	41.40	41.57	40.73	40.90	2,951,084	-0.50(-1.21%)
Aug 11, 2012	41.44	41.65	40.97	41.40	2,781,711	+0.00(+0.00%)
Aug 10, 2012	41.44	41.65	40.97	41.40	2,781,711	-0.19(-0.46%)
Aug 09, 2012	41.69	42.10	41.49	41.59	2,530,985	-0.11(-0.26%)
Aug 08, 2012	41.81	41.94	41.28	41.70	4,315,265	-0.38(-0.90%)
Aug 07, 2012	41.84	42.60	41.78	42.08	4,597,227	+0.60(+1.45%)
Aug 06, 2012	41.53	41.97	41.28	41.48	2,155,314	+0.11(+0.27%)
Aug 03, 2012	41.60	42.22	41.17	41.37	4,602,920	+0.62(+1.52%)
Aug 02, 2012	41.19	41.84	40.59	40.75	4,630,547	-0.68(-1.64%)
Aug 01, 2012	41.66	41.96	41.10	41.43	4,124,889	+0.30(+0.73%)
Jul 31, 2012	41.07	42.34	40.92	41.13	5,187,854	-0.04(-0.10%)
Jul 30, 2012	42.44	42.75	40.56	41.17	5,773,328	-1.27(-2.99%)
Jul 27, 2012	41.92	42.64	41.21	42.44	5,102,801	+0.93(+2.25%)
Jul 26, 2012	40.50	42.23	40.38	41.51	7,695,152	+1.78(+4.47%)
Jul 25, 2012	39.44	40.52	39.31	39.73	6,143,996	+0.07(+0.19%)
Jul 24, 2012	40.38	41.23	39.30	39.66	8,877,082	-0.23(-0.56%)
Jul 23, 2012	38.21	40.19	37.95	39.88	10,379,823	+1.18(+3.05%)
Jul 20, 2012	39.19	40.45	38.51	38.70	24,127,872	+3.62(+10.32%)
Jul 19, 2012	34.45	35.53	34.18	35.08	9,322,692	+0.82(+2.39%)
Jul 18, 2012	32.89	34.91	32.75	34.26	6,631,545	+0.92(+2.76%)
Jul 17, 2012	32.97	33.45	32.08	33.34	5,518,295	+0.53(+1.62%)
Jul 16, 2012	32.33	33.07	32.26	32.81	4,429,248	-0.61(-1.83%)
Jul 14, 2012	33.36	33.61	33.02	33.42	3,625,537	+0.00(+0.00%)
Jul 13, 2012	33.36	33.61	33.02	33.42	3,625,537	+0.01(+0.03%)
Jul 12, 2012	33.69	33.84	32.63	33.41	5,432,572	-0.58(-1.71%)
Jul 11, 2012	34.80	34.95	33.67	33.99	6,200,018	-0.67(-1.93%)
Jul 10, 2012	36.16	36.50	34.38	34.66	6,594,640	-1.53(-4.23%)
Jul 09, 2012	36.70	36.85	36.06	36.19	2,885,482	-0.52(-1.42%)
Jul 06, 2012	36.31	36.82	36.10	36.71	3,732,461	+0.09(+0.25%)
Jul 05, 2012	36.82	37.06	36.05	36.62	4,212,186	-0.50(-1.35%)
Jul 03, 2012	36.94	37.39	36.61	37.12	2,192,839	+0.21(+0.57%)
Jul 02, 2012	36.60	37.05	36.03	36.91	4,325,864	+0.46(+1.26%)
Jun 30, 2012	35.33	36.51	35.15	36.45	5,687,957	-0.03(-0.08%)
Jun 29, 2012	35.33	36.51	35.15	36.48	5,775,745	+1.78(+5.13%)
Jun 28, 2012	35.16	35.30	34.00	34.70	6,538,358	-0.71(-2.01%)
Jun 27, 2012	36.29	36.50	35.29	35.41	6,209,618	-0.86(-2.37%)
Jun 26, 2012	35.96	36.45	35.61	36.27	4,144,137	+0.40(+1.12%)
Jun 25, 2012	36.88	37.25	35.70	35.87	4,907,263	-0.49(-1.35%)
Jun 22, 2012	36.15	36.52	36.00	36.36	3,207,672	+0.36(+1.00%)
Jun 21, 2012	37.26	37.40	35.94	36.00	4,575,054	-1.47(-3.92%)
Jun 20, 2012	37.36	37.64	36.89	37.47	3,264,172	+0.30(+0.81%)
Jun 19, 2012	37.23	37.46	36.95	37.17	4,736,215	+0.34(+0.92%)
Jun 18, 2012	36.61	37.23	36.26	36.83	4,045,015	-0.02(-0.05%)
Jun 15, 2012	35.34	36.87	35.31	36.85	6,981,974	+1.30(+3.66%)
Jun 14, 2012	36.05	36.11	35.10	35.55	4,282,759	-0.47(-1.30%)
Jun 13, 2012	35.73	36.44	35.48	36.02	5,542,564	+0.07(+0.19%)
Jun 12, 2012	34.95	36.57	34.89	35.95	10,450,129	+1.33(+3.84%)
Jun 11, 2012	35.90	36.12	34.56	34.62	5,317,652	-0.81(-2.29%)
Jun 08, 2012	34.77	35.64	34.57	35.43	4,362,332	+0.30(+0.85%)
Jun 07, 2012	35.69	36.31	35.05	35.13	9,138,986	+0.04(+0.11%)
Jun 06, 2012	33.74	35.20	33.64	35.09	8,360,437	+1.68(+5.03%)
Jun 05, 2012	31.99	33.68	31.96	33.41	7,850,919	+1.75(+5.53%)
Jun 04, 2012	31.35	31.77	31.02	31.66	3,781,360	+0.43(+1.38%)
Jun 02, 2012	31.72	32.15	30.99	31.23	5,809,542	+0.00(+0.00%)

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.