Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	47.82	48.24	47.39	48.00	259,179	+0.57(+1.20%)
Aug 30, 2012	47.86	47.94	47.35	47.43	251,153	-0.74(-1.53%)
Aug 29, 2012	48.13	48.37	47.82	48.17	181,173	-0.02(-0.04%)
Aug 27, 2012	48.52	48.60	48.01	48.19	146,286	-0.19(-0.39%)
Aug 24, 2012	48.18	48.52	47.81	48.37	115,215	+0.24(+0.50%)
Aug 23, 2012	48.22	48.32	47.84	48.13	119,973	-0.28(-0.57%)
Aug 22, 2012	48.71	48.71	48.12	48.41	401,518	-0.36(-0.73%)
Aug 21, 2012	48.89	49.41	48.60	48.77	208,414	+0.03(+0.05%)
Aug 20, 2012	48.93	48.93	48.41	48.74	490,499	-0.33(-0.67%)
Aug 17, 2012	49.39	49.39	48.92	49.07	89,253	-0.36(-0.72%)
Aug 16, 2012	48.62	49.52	48.62	49.42	284,297	+0.77(+1.57%)
Aug 15, 2012	48.21	48.88	48.08	48.66	156,945	+0.28(+0.57%)
Aug 14, 2012	49.13	49.14	48.18	48.38	495,162	-0.37(-0.77%)
Aug 13, 2012	49.07	49.07	48.26	48.76	143,664	-0.43(-0.87%)
Aug 10, 2012	48.75	49.18	48.75	49.18	238,641	+0.25(+0.51%)
Aug 09, 2012	48.59	49.01	48.50	48.93	337,064	+0.38(+0.79%)
Aug 08, 2012	48.25	48.68	48.16	48.55	464,886	+0.12(+0.24%)
Aug 07, 2012	47.72	48.80	47.72	48.44	383,878	+1.09(+2.31%)
Aug 06, 2012	47.29	47.72	47.29	47.34	108,079	+0.16(+0.34%)
Aug 03, 2012	46.85	47.46	46.62	47.18	304,240	+1.03(+2.24%)
Aug 02, 2012	45.93	46.90	45.77	46.15	246,103	-0.28(-0.59%)
Aug 01, 2012	46.67	46.85	46.11	46.43	392,236	-0.01(-0.02%)
Jul 31, 2012	46.27	46.96	46.26	46.43	464,234	+0.34(+0.73%)
Jul 30, 2012	46.42	46.80	45.81	46.10	254,788	-0.42(-0.90%)
Jul 27, 2012	45.53	46.62	45.43	46.51	700,749	+1.11(+2.45%)
Jul 26, 2012	45.29	45.74	44.96	45.40	519,967	+0.98(+2.20%)
Jul 25, 2012	43.90	44.96	43.90	44.42	413,078	+0.87(+2.00%)
Jul 24, 2012	43.98	43.98	43.12	43.55	266,830	-0.20(-0.47%)
Jul 23, 2012	43.28	43.94	42.71	43.76	665,091	-0.36(-0.83%)
Jul 20, 2012	44.82	44.97	44.12	44.12	534,067	-0.75(-1.67%)
Jul 19, 2012	44.60	45.25	44.59	44.87	539,873	+0.88(+2.00%)
Jul 18, 2012	42.42	44.25	42.31	43.99	743,926	+1.45(+3.41%)
Jul 17, 2012	42.93	42.93	41.83	42.54	367,053	-0.18(-0.42%)
Jul 16, 2012	43.01	43.01	42.41	42.72	212,822	-0.40(-0.93%)
Jul 13, 2012	42.95	43.30	42.85	43.12	237,086	+0.30(+0.71%)
Jul 12, 2012	43.14	43.14	42.42	42.81	301,106	-0.69(-1.58%)
Jul 11, 2012	44.03	44.18	43.28	43.50	222,960	-0.49(-1.11%)
Jul 10, 2012	44.61	45.17	43.68	43.99	452,458	-0.93(-2.06%)
Jul 09, 2012	45.43	45.56	44.77	44.91	865,557	-0.60(-1.33%)
Jul 06, 2012	46.22	46.24	45.12	45.52	264,974	-1.17(-2.52%)
Jul 05, 2012	46.70	46.90	46.26	46.69	85,808	-0.36(-0.76%)
Jul 03, 2012	46.56	47.09	46.42	47.05	219,928	+0.57(+1.23%)
Jul 02, 2012	46.78	46.83	46.13	46.48	181,683	-0.07(-0.15%)
Jun 29, 2012	45.68	46.55	45.62	46.55	378,389	+1.94(+4.35%)
Jun 28, 2012	44.64	44.77	44.01	44.61	219,061	-0.28(-0.63%)
Jun 27, 2012	44.39	45.01	44.35	44.89	184,711	+0.57(+1.28%)
Jun 26, 2012	44.23	44.53	43.83	44.33	118,667	+0.17(+0.38%)
Jun 25, 2012	45.25	45.25	44.06	44.16	243,457	-1.48(-3.24%)
Jun 22, 2012	45.32	45.78	45.20	45.63	231,506	+0.65(+1.44%)
Jun 21, 2012	46.75	46.75	44.95	44.98	320,635	-1.91(-4.08%)
Jun 20, 2012	46.52	47.09	46.41	46.90	235,511	+0.41(+0.88%)
Jun 19, 2012	46.33	46.66	46.05	46.49	179,408	+0.50(+1.08%)
Jun 18, 2012	45.07	46.26	45.07	45.99	238,104	+0.63(+1.39%)
Jun 15, 2012	44.65	45.40	44.65	45.36	160,091	+0.70(+1.57%)
Jun 14, 2012	44.76	44.84	44.17	44.65	144,842	-0.10(-0.22%)
Jun 13, 2012	45.14	45.39	44.58	44.75	301,935	-0.36(-0.79%)
Jun 12, 2012	44.44	45.23	44.33	45.11	214,821	+0.79(+1.79%)
Jun 11, 2012	45.68	45.77	44.18	44.32	399,225	-0.63(-1.41%)
Jun 08, 2012	44.33	45.16	44.15	44.95	211,977	+0.46(+1.04%)
Jun 07, 2012	45.59	45.73	44.39	44.49	318,801	-0.40(-0.89%)
Jun 06, 2012	43.93	45.11	43.93	44.89	307,936	+1.37(+3.15%)
Jun 05, 2012	42.72	43.70	42.70	43.52	267,259	+0.82(+1.92%)
Jun 04, 2012	42.84	43.29	42.22	42.70	379,579	-0.07(-0.17%)

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.