Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.89	35.19	34.85	34.87	1,861,642	+0.02(+0.05%)
Aug 30, 2012	35.06	35.18	34.84	34.85	2,729,409	-0.56(-1.59%)
Aug 29, 2012	35.28	35.47	35.24	35.41	2,095,302	-0.18(-0.50%)
Aug 27, 2012	35.60	35.72	35.54	35.59	2,099,772	-0.01(-0.02%)
Aug 24, 2012	35.60	35.96	35.48	35.60	2,309,275	-0.02(-0.05%)
Aug 23, 2012	35.78	35.90	35.58	35.61	2,667,128	+0.04(+0.12%)
Aug 22, 2012	35.58	35.61	35.39	35.57	2,719,407	-0.02(-0.05%)
Aug 21, 2012	35.80	36.33	35.58	35.59	2,420,094	-0.28(-0.79%)
Aug 20, 2012	35.50	36.08	35.30	35.87	2,359,606	+0.26(+0.74%)
Aug 17, 2012	35.75	35.93	35.57	35.61	2,607,658	-0.20(-0.57%)
Aug 16, 2012	35.68	35.95	35.43	35.81	2,570,457	+0.13(+0.37%)
Aug 15, 2012	35.61	35.83	35.42	35.68	1,900,782	-0.12(-0.34%)
Aug 14, 2012	35.90	36.18	35.73	35.80	1,792,881	-0.04(-0.12%)
Aug 13, 2012	35.74	36.07	35.74	35.84	2,330,202	-0.41(-1.12%)
Aug 10, 2012	36.00	36.44	35.86	36.25	2,485,399	+0.00(+0.00%)
Aug 09, 2012	35.46	36.31	35.33	36.25	4,803,697	+0.79(+2.24%)
Aug 08, 2012	35.39	35.66	35.34	35.46	2,895,594	-0.12(-0.35%)
Aug 07, 2012	35.67	35.87	35.41	35.58	5,244,983	-0.10(-0.27%)
Aug 06, 2012	34.50	35.94	34.50	35.68	5,975,626	+0.87(+2.51%)
Aug 03, 2012	35.37	35.42	34.65	34.80	6,803,364	-0.04(-0.10%)
Aug 02, 2012	35.39	35.58	34.63	34.84	7,672,663	-1.16(-3.23%)
Aug 01, 2012	36.10	36.24	35.59	36.00	4,342,162	-0.02(-0.05%)
Jul 31, 2012	35.63	36.37	35.63	36.02	2,041,611	-0.29(-0.80%)
Jul 30, 2012	36.60	36.64	36.19	36.31	1,810,489	-0.10(-0.27%)
Jul 27, 2012	35.97	36.57	35.71	36.41	3,230,993	+0.75(+2.10%)
Jul 26, 2012	35.66	35.98	35.46	35.66	2,954,281	+0.00(+0.00%)
Jul 25, 2012	35.67	35.87	35.36	35.66	2,190,355	-0.01(-0.02%)
Jul 24, 2012	35.64	36.05	35.53	35.67	2,265,847	-0.21(-0.59%)
Jul 23, 2012	35.98	36.09	35.64	35.88	2,642,777	-0.78(-2.11%)
Jul 20, 2012	36.87	36.94	36.51	36.65	1,954,512	-0.19(-0.50%)
Jul 19, 2012	36.82	37.12	36.78	36.84	2,577,120	-0.27(-0.74%)
Jul 18, 2012	37.13	37.22	36.74	37.11	3,748,998	-0.19(-0.50%)
Jul 17, 2012	36.34	37.46	36.32	37.30	8,725,513	+1.06(+2.92%)
Jul 16, 2012	35.45	36.30	35.45	36.24	3,848,185	+0.67(+1.88%)
Jul 13, 2012	35.34	35.76	35.16	35.57	2,980,115	+0.27(+0.77%)
Jul 12, 2012	34.80	35.32	34.71	35.30	4,369,235	+0.56(+1.62%)
Jul 11, 2012	34.72	34.88	34.36	34.73	2,190,797	+0.12(+0.36%)
Jul 10, 2012	34.58	34.71	34.30	34.61	3,199,693	+0.04(+0.10%)
Jul 09, 2012	34.66	34.76	34.35	34.57	2,744,004	-0.04(-0.13%)
Jul 06, 2012	35.13	35.31	34.37	34.62	3,610,379	-0.76(-2.14%)
Jul 05, 2012	35.08	35.59	34.93	35.38	4,325,868	+0.10(+0.27%)
Jul 03, 2012	34.81	35.40	34.60	35.28	4,359,841	+0.70(+2.04%)
Jul 02, 2012	34.74	34.99	34.28	34.57	4,093,260	-0.17(-0.48%)
Jun 29, 2012	34.94	35.02	34.59	34.74	4,286,551	+0.26(+0.77%)
Jun 28, 2012	33.91	34.57	33.74	34.48	6,976,318	+0.09(+0.26%)
Jun 27, 2012	34.65	34.74	34.35	34.39	6,286,153	-0.24(-0.69%)
Jun 26, 2012	35.01	35.09	34.13	34.63	9,361,195	-0.36(-1.03%)
Jun 25, 2012	35.89	35.98	34.90	34.99	15,879,240	+1.51(+4.50%)
Jun 22, 2012	33.46	33.65	33.32	33.48	2,721,322	+0.24(+0.72%)
Jun 21, 2012	33.10	33.40	33.03	33.24	4,208,025	-0.04(-0.11%)
Jun 20, 2012	33.37	33.47	32.95	33.28	5,592,905	-0.19(-0.58%)
Jun 19, 2012	33.50	33.66	33.32	33.47	9,013,588	+0.04(+0.13%)
Jun 18, 2012	33.43	33.85	33.31	33.43	5,808,487	+0.07(+0.21%)
Jun 15, 2012	33.43	33.91	32.96	33.36	8,768,738	-0.31(-0.92%)
Jun 14, 2012	33.80	34.03	33.52	33.67	4,982,754	-0.28(-0.83%)
Jun 13, 2012	34.20	34.25	33.80	33.95	3,565,523	-0.24(-0.70%)
Jun 12, 2012	34.59	34.61	34.09	34.19	3,981,867	-0.11(-0.33%)
Jun 11, 2012	34.80	34.97	34.26	34.30	2,049,510	-0.23(-0.66%)
Jun 08, 2012	34.24	34.66	34.09	34.53	3,484,186	+0.16(+0.46%)
Jun 07, 2012	34.89	35.05	34.36	34.37	3,127,900	-0.53(-1.51%)
Jun 06, 2012	34.39	35.02	34.31	34.90	3,368,227	+0.50(+1.46%)
Jun 05, 2012	34.13	34.48	34.02	34.40	3,208,088	+0.11(+0.33%)
Jun 04, 2012	34.57	34.96	33.96	34.28	5,362,767	-0.08(-0.23%)

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.