Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.56	41.18	40.23	41.06	4,510,286	+0.91(+2.28%)
Aug 30, 2012	40.74	40.74	39.98	40.15	3,379,594	-0.82(-2.00%)
Aug 29, 2012	41.28	41.32	40.75	40.97	3,402,596	-0.42(-1.03%)
Aug 27, 2012	41.32	41.69	41.01	41.39	3,713,637	+0.10(+0.24%)
Aug 24, 2012	40.55	41.40	40.41	41.29	5,763,259	+0.72(+1.78%)
Aug 23, 2012	41.23	41.40	40.36	40.57	3,777,686	-0.72(-1.74%)
Aug 22, 2012	41.16	41.40	40.61	41.29	4,095,108	+0.05(+0.13%)
Aug 21, 2012	41.81	42.03	41.05	41.24	4,053,393	-0.30(-0.73%)
Aug 20, 2012	42.28	42.30	41.39	41.54	3,407,829	-0.61(-1.46%)
Aug 17, 2012	42.21	42.36	41.74	42.16	3,476,987	+0.08(+0.18%)
Aug 16, 2012	41.62	42.12	41.48	42.08	4,005,071	+0.44(+1.07%)
Aug 15, 2012	41.58	41.98	41.32	41.64	3,941,995	-0.20(-0.48%)
Aug 14, 2012	41.80	42.13	41.60	41.84	5,125,212	+0.40(+0.96%)
Aug 13, 2012	42.05	42.05	41.26	41.44	3,512,032	-0.26(-0.63%)
Aug 10, 2012	40.99	41.84	40.95	41.70	3,983,024	+0.22(+0.53%)
Aug 09, 2012	40.77	42.01	40.73	41.48	5,473,669	+0.57(+1.40%)
Aug 08, 2012	40.73	41.35	40.72	40.91	5,009,117	-0.32(-0.77%)
Aug 07, 2012	40.09	41.52	40.03	41.23	6,562,302	+1.14(+2.84%)
Aug 06, 2012	40.56	40.69	40.00	40.09	6,646,708	-0.38(-0.95%)
Aug 03, 2012	39.07	41.23	38.73	40.47	13,869,727	+4.03(+11.06%)
Aug 02, 2012	37.21	37.58	36.12	36.44	6,550,402	-1.64(-4.31%)
Aug 01, 2012	37.51	38.37	36.79	38.09	5,924,540	+0.93(+2.49%)
Jul 31, 2012	37.69	37.88	37.14	37.16	4,269,703	-0.59(-1.56%)
Jul 30, 2012	38.17	38.53	37.32	37.75	4,455,220	-0.55(-1.44%)
Jul 27, 2012	37.14	38.47	36.95	38.30	6,317,753	+1.36(+3.68%)
Jul 26, 2012	36.91	37.38	36.50	36.94	5,307,551	+0.66(+1.81%)
Jul 25, 2012	36.58	36.67	35.72	36.28	3,988,349	+0.07(+0.20%)
Jul 24, 2012	36.89	37.12	35.80	36.21	4,899,843	-0.64(-1.75%)
Jul 23, 2012	36.64	36.96	35.73	36.85	8,532,683	-0.77(-2.05%)
Jul 20, 2012	36.96	37.65	36.49	37.62	7,249,694	+0.37(+1.00%)
Jul 19, 2012	36.85	37.40	36.69	37.25	8,110,046	+0.59(+1.60%)
Jul 18, 2012	35.96	36.94	35.85	36.66	6,748,336	+0.55(+1.53%)
Jul 17, 2012	35.71	36.18	35.01	36.11	6,718,904	+0.76(+2.15%)
Jul 16, 2012	35.04	35.58	34.61	35.35	4,746,134	+0.12(+0.33%)
Jul 13, 2012	34.64	35.29	34.58	35.23	4,867,425	+0.78(+2.26%)
Jul 12, 2012	34.12	34.76	33.72	34.46	7,697,756	-0.31(-0.90%)
Jul 11, 2012	33.95	35.05	33.95	34.77	7,116,119	+0.96(+2.83%)
Jul 10, 2012	34.62	34.80	33.59	33.81	6,215,226	-0.81(-2.34%)
Jul 09, 2012	34.21	35.15	34.13	34.62	6,229,482	+0.32(+0.94%)
Jul 06, 2012	33.97	34.57	33.71	34.30	4,549,155	-0.51(-1.48%)
Jul 05, 2012	35.60	35.76	34.73	34.82	5,419,109	-1.09(-3.05%)
Jul 03, 2012	34.06	35.95	34.06	35.91	7,518,071	+2.25(+6.69%)
Jul 02, 2012	33.89	34.04	33.13	33.66	4,534,117	-0.44(-1.30%)
Jun 29, 2012	33.28	34.16	33.14	34.10	13,134,801	+1.87(+5.81%)
Jun 28, 2012	32.24	32.49	31.75	32.23	10,628,315	-0.22(-0.66%)
Jun 27, 2012	31.88	32.61	31.82	32.44	13,309,619	+0.67(+2.11%)
Jun 26, 2012	32.14	32.38	31.21	31.77	9,803,046	-0.36(-1.11%)
Jun 25, 2012	32.43	32.50	31.66	32.13	8,162,879	-1.03(-3.10%)
Jun 22, 2012	33.19	33.29	32.50	33.16	8,762,005	+0.43(+1.32%)
Jun 21, 2012	35.14	35.30	32.67	32.73	15,747,367	-2.44(-6.95%)
Jun 20, 2012	36.38	36.62	34.87	35.17	8,190,075	-1.14(-3.14%)
Jun 19, 2012	36.21	36.45	35.79	36.31	5,948,189	+0.46(+1.29%)
Jun 18, 2012	36.34	36.39	35.71	35.85	5,935,498	-0.72(-1.98%)
Jun 15, 2012	35.91	36.62	35.54	36.57	7,676,593	+0.82(+2.31%)
Jun 14, 2012	35.16	35.93	34.90	35.75	6,737,121	+0.67(+1.90%)
Jun 13, 2012	35.49	36.04	34.82	35.08	5,977,417	-0.56(-1.56%)
Jun 12, 2012	35.05	35.71	34.90	35.64	5,096,322	+0.85(+2.44%)
Jun 11, 2012	36.08	36.37	34.74	34.79	5,507,021	-0.74(-2.08%)
Jun 08, 2012	35.51	35.62	34.73	35.53	6,233,216	-0.59(-1.64%)
Jun 07, 2012	36.55	36.86	35.73	36.12	8,665,812	+0.20(+0.56%)
Jun 06, 2012	35.21	35.94	35.13	35.92	7,265,781	+1.15(+3.32%)
Jun 05, 2012	33.91	34.90	33.90	34.77	8,701,398	+0.56(+1.63%)
Jun 04, 2012	34.80	34.88	33.62	34.21	13,309,194	-0.48(-1.39%)

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.