Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.36	46.73	45.76	46.59	1,828,355	+0.68(+1.48%)
Aug 30, 2012	45.84	46.14	45.65	45.91	1,910,435	-0.24(-0.52%)
Aug 29, 2012	46.29	46.69	45.98	46.15	1,918,916	+0.04(+0.09%)
Aug 27, 2012	46.80	46.82	45.68	46.11	2,209,889	-0.64(-1.36%)
Aug 24, 2012	46.00	47.08	45.95	46.75	2,310,631	+0.52(+1.12%)
Aug 23, 2012	45.73	46.54	45.70	46.23	1,943,384	+0.29(+0.63%)
Aug 22, 2012	46.32	46.71	45.84	45.94	3,179,857	-0.63(-1.35%)
Aug 21, 2012	46.56	47.53	46.30	46.57	3,088,670	+0.07(+0.15%)
Aug 20, 2012	46.15	46.51	45.86	46.50	2,013,410	+0.27(+0.58%)
Aug 17, 2012	46.16	46.46	46.07	46.23	2,365,875	+0.10(+0.22%)
Aug 16, 2012	45.30	46.28	45.11	46.13	3,077,571	+0.99(+2.18%)
Aug 15, 2012	44.66	45.51	44.29	45.14	2,707,909	+0.60(+1.34%)
Aug 14, 2012	45.13	45.18	44.45	44.55	2,236,430	-0.32(-0.71%)
Aug 13, 2012	44.83	44.98	44.19	44.86	2,024,341	-0.05(-0.11%)
Aug 10, 2012	44.27	45.04	44.08	44.91	2,630,972	+0.35(+0.78%)
Aug 09, 2012	44.01	44.83	43.86	44.57	3,222,366	+0.52(+1.18%)
Aug 08, 2012	43.30	44.12	43.16	44.05	2,101,272	+0.54(+1.24%)
Aug 07, 2012	42.77	43.79	42.77	43.51	2,990,915	+0.94(+2.20%)
Aug 06, 2012	42.54	42.90	42.37	42.57	1,705,852	+0.13(+0.31%)
Aug 03, 2012	42.46	43.23	42.25	42.44	2,985,647	+0.64(+1.53%)
Aug 02, 2012	41.36	42.01	40.98	41.81	2,037,233	+0.08(+0.19%)
Aug 01, 2012	42.46	42.84	41.64	41.73	2,638,083	-0.53(-1.25%)
Jul 31, 2012	42.04	42.87	41.98	42.25	3,234,274	+0.16(+0.38%)
Jul 30, 2012	42.06	42.21	41.59	42.09	2,322,035	-0.17(-0.40%)
Jul 27, 2012	40.25	42.52	40.17	42.26	3,884,727	+2.41(+6.05%)
Jul 26, 2012	39.86	40.34	39.40	39.85	5,055,280	+0.46(+1.16%)
Jul 25, 2012	40.06	40.38	39.20	39.39	2,779,433	-0.37(-0.93%)
Jul 24, 2012	40.17	40.23	39.07	39.76	4,488,872	-0.44(-1.09%)
Jul 23, 2012	39.44	40.60	39.34	40.20	3,189,804	+0.10(+0.25%)
Jul 20, 2012	40.57	40.65	39.26	40.10	5,275,538	-1.22(-2.94%)
Jul 19, 2012	41.63	43.01	41.05	41.32	3,407,176	+0.08(+0.19%)
Jul 18, 2012	40.28	41.80	40.19	41.24	2,914,080	+0.73(+1.80%)
Jul 17, 2012	39.70	40.84	39.42	40.51	3,103,453	+1.03(+2.60%)
Jul 16, 2012	40.57	40.70	39.40	39.48	2,754,301	-1.33(-3.25%)
Jul 13, 2012	39.65	40.84	39.59	40.81	1,882,961	+1.32(+3.33%)
Jul 12, 2012	39.78	39.79	39.19	39.49	4,025,213	-0.58(-1.44%)
Jul 11, 2012	40.77	40.95	39.78	40.07	3,082,729	-0.38(-0.94%)
Jul 10, 2012	42.21	42.66	40.12	40.45	3,668,454	-1.91(-4.52%)
Jul 09, 2012	42.31	42.58	41.83	42.36	3,056,144	-0.03(-0.07%)
Jul 06, 2012	42.24	42.47	41.79	42.39	1,795,675	-0.36(-0.84%)
Jul 05, 2012	42.72	42.99	42.55	42.75	2,056,256	-0.10(-0.23%)
Jul 03, 2012	42.12	42.94	42.09	42.85	1,320,576	+0.60(+1.41%)
Jul 02, 2012	42.22	42.42	41.49	42.25	2,212,656	+0.23(+0.55%)
Jun 29, 2012	41.88	42.35	41.81	42.02	3,529,781	+1.05(+2.55%)
Jun 28, 2012	39.72	41.02	39.54	40.98	3,240,735	+0.97(+2.42%)
Jun 27, 2012	39.50	40.08	39.39	40.01	2,443,574	+0.76(+1.93%)
Jun 26, 2012	38.94	39.49	38.57	39.25	2,658,550	+0.37(+0.95%)
Jun 25, 2012	39.41	39.60	38.79	38.89	2,995,256	-1.16(-2.89%)
Jun 22, 2012	39.09	40.18	38.84	40.04	3,983,020	+1.15(+2.95%)
Jun 21, 2012	40.02	40.10	38.88	38.90	3,506,341	-0.79(-1.98%)
Jun 20, 2012	40.12	40.19	39.49	39.68	4,159,461	-0.63(-1.56%)
Jun 19, 2012	40.27	40.85	40.07	40.31	2,637,541	+0.14(+0.35%)
Jun 18, 2012	38.92	40.32	38.53	40.17	3,439,710	+1.23(+3.15%)
Jun 15, 2012	39.18	39.26	38.46	38.95	3,797,834	-0.12(-0.31%)
Jun 14, 2012	39.53	39.67	38.72	39.07	5,255,460	-0.45(-1.13%)
Jun 13, 2012	40.04	40.42	39.32	39.51	2,470,875	-0.85(-2.10%)
Jun 12, 2012	39.54	40.48	39.12	40.36	2,684,675	+1.10(+2.79%)
Jun 11, 2012	41.09	41.12	39.21	39.26	2,245,360	-1.37(-3.38%)
Jun 08, 2012	40.27	40.80	39.66	40.64	2,170,374	+0.15(+0.37%)
Jun 07, 2012	40.82	41.43	40.30	40.49	3,581,772	+0.17(+0.42%)
Jun 06, 2012	39.92	40.48	39.71	40.32	3,143,029	+0.89(+2.25%)
Jun 05, 2012	38.76	39.57	38.58	39.43	2,097,452	+0.47(+1.20%)
Jun 04, 2012	39.76	39.82	38.09	38.97	4,155,831	-0.79(-1.98%)

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.