Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	32.89	33.07	32.82	33.05	4,185,350	+0.23(+0.72%)
Aug 30, 2012	32.57	32.87	32.51	32.82	2,798,938	+0.05(+0.17%)
Aug 29, 2012	32.53	32.82	32.52	32.76	3,699,318	+0.43(+1.34%)
Aug 27, 2012	32.32	32.44	32.11	32.33	2,693,239	+0.02(+0.06%)
Aug 24, 2012	31.99	32.36	31.83	32.31	1,746,078	+0.20(+0.64%)
Aug 23, 2012	32.26	32.30	32.07	32.11	2,441,834	-0.13(-0.41%)
Aug 22, 2012	32.06	32.31	31.74	32.24	2,834,701	-0.02(-0.07%)
Aug 21, 2012	32.51	32.81	32.14	32.26	2,255,785	-0.24(-0.74%)
Aug 20, 2012	32.52	33.09	32.44	32.50	3,382,955	-0.07(-0.22%)
Aug 17, 2012	32.38	32.60	31.89	32.58	3,676,439	+0.38(+1.18%)
Aug 16, 2012	31.62	32.30	31.62	32.20	2,647,566	+0.50(+1.58%)
Aug 15, 2012	31.72	31.82	31.51	31.70	1,470,917	+0.04(+0.13%)
Aug 14, 2012	32.18	32.26	31.50	31.65	3,299,887	-0.55(-1.72%)
Aug 13, 2012	32.20	32.35	32.03	32.21	1,815,203	-0.05(-0.17%)
Aug 10, 2012	32.15	32.30	31.91	32.26	1,529,721	+0.05(+0.15%)
Aug 09, 2012	31.96	32.34	31.88	32.21	2,691,555	+0.34(+1.06%)
Aug 08, 2012	31.92	31.96	31.76	31.88	2,662,858	-0.07(-0.21%)
Aug 07, 2012	31.35	32.13	31.33	31.94	4,748,644	+0.64(+2.04%)
Aug 06, 2012	30.88	31.38	30.67	31.30	2,796,777	+0.64(+2.10%)
Aug 03, 2012	30.25	30.79	29.85	30.66	5,761,247	+0.66(+2.21%)
Aug 02, 2012	30.67	30.74	29.82	30.00	5,628,857	-0.77(-2.51%)
Aug 01, 2012	31.47	31.55	30.73	30.77	3,825,864	-0.60(-1.91%)
Jul 31, 2012	31.38	31.61	31.33	31.37	2,985,854	-0.13(-0.40%)
Jul 30, 2012	31.62	31.64	31.38	31.50	3,424,205	-0.11(-0.36%)
Jul 27, 2012	31.82	31.82	31.40	31.61	3,756,662	+0.04(+0.13%)
Jul 26, 2012	31.30	31.68	30.90	31.57	3,909,233	+0.71(+2.30%)
Jul 25, 2012	31.08	31.09	30.50	30.86	3,468,535	+0.09(+0.29%)
Jul 24, 2012	30.85	30.90	30.57	30.77	2,836,018	-0.01(-0.02%)
Jul 23, 2012	30.49	30.85	30.20	30.78	2,207,136	-0.17(-0.54%)
Jul 20, 2012	31.24	31.24	30.83	30.94	76,338,824	-0.43(-1.36%)
Jul 19, 2012	31.77	31.90	31.06	31.37	3,155,177	-0.38(-1.20%)
Jul 18, 2012	31.61	31.80	31.36	31.75	1,912,278	+0.07(+0.21%)
Jul 17, 2012	31.69	31.87	31.24	31.69	2,669,496	+0.09(+0.29%)
Jul 16, 2012	31.47	31.73	31.47	31.60	2,552,764	-0.09(-0.28%)
Jul 13, 2012	31.59	31.99	31.53	31.69	2,963,049	+0.30(+0.94%)
Jul 12, 2012	31.14	31.56	30.78	31.39	2,801,559	+0.14(+0.46%)
Jul 11, 2012	31.15	31.61	31.07	31.25	3,477,284	+0.07(+0.24%)
Jul 10, 2012	31.58	32.18	31.09	31.17	4,649,380	-0.38(-1.20%)
Jul 09, 2012	31.73	31.83	31.44	31.55	3,336,342	-0.18(-0.55%)
Jul 06, 2012	31.67	31.83	31.55	31.73	2,860,710	-0.20(-0.63%)
Jul 05, 2012	32.42	32.53	31.82	31.93	3,322,256	-0.57(-1.75%)
Jul 03, 2012	32.69	32.90	32.44	32.50	1,733,704	-0.16(-0.49%)
Jul 02, 2012	32.39	32.68	31.71	32.66	3,756,594	+0.38(+1.17%)
Jun 29, 2012	32.24	32.99	32.06	32.28	3,131,091	+0.43(+1.35%)
Jun 28, 2012	31.59	32.08	31.28	31.85	3,965,491	-0.04(-0.13%)
Jun 27, 2012	32.37	32.47	31.61	31.89	3,835,179	-0.52(-1.61%)
Jun 26, 2012	32.15	32.66	32.15	32.41	2,067,647	+0.25(+0.76%)
Jun 25, 2012	32.72	32.78	31.95	32.17	2,559,391	-0.62(-1.88%)
Jun 22, 2012	32.89	33.18	32.69	32.78	4,004,177	+0.09(+0.26%)
Jun 21, 2012	33.42	33.71	32.70	32.70	2,893,101	-0.68(-2.03%)
Jun 20, 2012	33.78	33.79	33.19	33.38	2,698,863	-0.32(-0.96%)
Jun 19, 2012	34.12	34.25	33.57	33.70	3,431,032	-0.28(-0.82%)
Jun 18, 2012	33.27	34.24	33.05	33.98	4,120,203	+0.52(+1.55%)
Jun 15, 2012	33.05	33.53	32.72	33.46	3,660,459	+0.60(+1.84%)
Jun 14, 2012	32.83	33.01	32.60	32.86	2,941,098	+0.15(+0.45%)
Jun 13, 2012	33.04	33.29	32.68	32.71	2,645,601	-0.43(-1.30%)
Jun 12, 2012	33.05	33.23	32.69	33.14	2,680,035	+0.24(+0.74%)
Jun 11, 2012	33.07	33.43	32.85	32.90	4,770,123	+0.20(+0.63%)
Jun 08, 2012	32.00	32.72	31.78	32.70	2,690,566	+0.58(+1.81%)
Jun 07, 2012	32.84	32.91	32.02	32.11	4,528,495	-0.34(-1.04%)
Jun 06, 2012	32.33	32.98	32.25	32.45	4,983,189	+0.43(+1.33%)
Jun 05, 2012	31.14	32.30	31.05	32.02	7,659,468	+0.88(+2.83%)
Jun 04, 2012	30.74	31.20	30.74	31.14	5,096,111	+0.45(+1.47%)

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.