Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	48.98	49.09	48.74	48.75	48,779	+0.07(+0.14%)
Aug 30, 2012	48.93	48.93	48.62	48.68	8,354	-0.47(-0.96%)
Aug 29, 2012	48.99	49.27	48.97	49.15	25,447	+0.06(+0.12%)
Aug 27, 2012	49.06	49.33	49.05	49.09	9,880	-0.03(-0.05%)
Aug 24, 2012	48.72	49.19	48.70	49.12	3,687	+0.26(+0.54%)
Aug 23, 2012	49.07	49.09	48.82	48.86	2,833	-0.41(-0.83%)
Aug 22, 2012	48.74	49.33	48.74	49.27	32,418	+0.11(+0.22%)
Aug 21, 2012	49.25	49.52	49.16	49.16	2,160	-0.02(-0.04%)
Aug 20, 2012	49.07	49.20	49.03	49.18	23,049	-0.15(-0.29%)
Aug 17, 2012	49.15	49.38	49.04	49.33	122,782	+0.23(+0.47%)
Aug 16, 2012	48.40	49.09	48.40	49.09	4,551	+0.66(+1.36%)
Aug 15, 2012	48.39	48.51	48.39	48.44	3,404	+0.14(+0.28%)
Aug 14, 2012	48.50	48.52	48.30	48.30	785	+0.07(+0.14%)
Aug 13, 2012	48.47	48.47	48.19	48.23	12,919	+0.03(+0.06%)
Aug 10, 2012	48.09	48.27	48.09	48.20	2,036	-0.17(-0.34%)
Aug 09, 2012	48.25	48.48	48.24	48.37	7,626	-0.01(-0.02%)
Aug 08, 2012	48.10	48.40	48.10	48.38	4,039	-0.26(-0.53%)
Aug 07, 2012	48.39	48.76	48.39	48.63	17,925	+0.39(+0.81%)
Aug 06, 2012	48.21	48.24	48.14	48.24	4,839	+0.40(+0.83%)
Aug 03, 2012	47.44	47.86	47.44	47.85	2,897	+1.32(+2.83%)
Aug 02, 2012	46.37	46.78	46.15	46.53	27,247	-0.23(-0.50%)
Aug 01, 2012	47.22	47.22	46.76	46.76	89,363	-0.23(-0.49%)
Jul 31, 2012	47.27	47.27	46.98	46.99	3,857	-0.35(-0.74%)
Jul 30, 2012	47.48	47.48	47.33	47.34	1,965	-0.18(-0.38%)
Jul 27, 2012	46.91	47.52	46.91	47.52	4,088	+0.95(+2.04%)
Jul 26, 2012	46.43	46.57	46.23	46.57	1,059	+0.82(+1.80%)
Jul 25, 2012	45.33	45.75	45.33	45.75	867	+0.39(+0.86%)
Jul 24, 2012	45.87	45.87	45.22	45.36	5,081	-0.54(-1.17%)
Jul 23, 2012	45.60	45.90	45.41	45.90	3,088	-0.70(-1.50%)
Jul 20, 2012	46.69	46.81	46.60	46.60	1,883	-0.69(-1.46%)
Jul 19, 2012	47.23	47.55	47.23	47.29	7,669	+0.41(+0.87%)
Jul 18, 2012	46.63	47.02	46.63	46.88	13,585	+0.22(+0.48%)
Jul 17, 2012	46.17	46.66	46.17	46.66	13,054	+0.32(+0.70%)
Jul 16, 2012	46.21	46.34	46.18	46.34	2,679	-0.22(-0.48%)
Jul 13, 2012	45.71	46.56	45.71	46.56	502	+0.81(+1.78%)
Jul 12, 2012	45.35	45.75	45.35	45.75	14,340	-0.27(-0.59%)
Jul 11, 2012	46.16	46.18	46.02	46.02	2,094	-0.24(-0.52%)
Jul 10, 2012	46.41	46.41	46.24	46.26	2,206	-0.35(-0.75%)
Jul 09, 2012	46.50	46.61	46.40	46.61	1,652	-0.39(-0.83%)
Jul 06, 2012	46.83	47.00	46.63	47.00	51,560	-0.35(-0.74%)
Jul 05, 2012	47.08	47.35	47.04	47.35	3,790	+0.01(+0.02%)
Jul 03, 2012	47.24	47.51	47.05	47.34	20,272	+0.15(+0.32%)
Jul 02, 2012	47.10	47.19	46.91	47.19	1,107,571	+0.05(+0.11%)
Jun 29, 2012	46.92	47.27	46.92	47.14	7,520	+1.09(+2.36%)
Jun 28, 2012	45.76	46.07	45.75	46.05	3,972	-0.09(-0.19%)
Jun 27, 2012	45.99	46.25	45.99	46.14	13,866	+0.00(+0.00%)
Jun 26, 2012	45.75	46.17	45.75	46.14	11,453	+0.52(+1.14%)
Jun 25, 2012	45.63	45.65	45.56	45.62	9,924	-0.64(-1.39%)
Jun 22, 2012	46.21	46.34	46.13	46.26	12,942	+0.03(+0.06%)
Jun 21, 2012	47.27	47.27	46.23	46.23	11,159	-0.96(-2.03%)
Jun 20, 2012	47.08	47.27	46.91	47.19	6,314	+0.14(+0.29%)
Jun 19, 2012	47.18	47.18	47.05	47.05	1,568	+0.66(+1.43%)
Jun 18, 2012	46.21	46.51	46.04	46.39	79,355	+0.32(+0.70%)
Jun 15, 2012	45.97	46.07	45.84	46.07	6,251	+0.31(+0.69%)
Jun 14, 2012	45.47	45.84	45.47	45.76	2,675	+0.52(+1.14%)
Jun 13, 2012	45.75	45.81	45.24	45.24	3,676	-0.61(-1.33%)
Jun 12, 2012	45.55	45.87	45.31	45.85	11,417	+0.35(+0.77%)
Jun 11, 2012	46.31	46.31	45.50	45.50	2,686	-0.58(-1.25%)
Jun 08, 2012	45.53	46.08	45.21	46.08	27,810	+0.18(+0.39%)
Jun 07, 2012	46.53	46.53	45.90	45.90	10,406	+0.14(+0.31%)
Jun 06, 2012	45.27	45.76	45.27	45.76	10,983	+1.16(+2.60%)
Jun 05, 2012	44.58	44.60	44.31	44.60	32,760	+0.14(+0.32%)
Jun 04, 2012	44.42	44.45	44.02	44.45	16,681	-0.06(-0.13%)

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.