Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	47.54	47.76	47.36	47.58	14,247,530	+0.22(+0.46%)
Aug 30, 2012	47.19	47.40	47.17	47.36	10,289,033	+0.01(+0.01%)
Aug 29, 2012	47.42	47.57	47.30	47.35	9,535,712	-0.17(-0.36%)
Aug 27, 2012	47.39	47.70	47.34	47.52	9,066,062	+0.06(+0.13%)
Aug 24, 2012	47.16	47.57	46.97	47.46	12,117,339	+0.24(+0.51%)
Aug 23, 2012	47.30	47.32	47.15	47.22	11,306,591	-0.12(-0.25%)
Aug 22, 2012	47.14	47.34	47.09	47.34	10,944,315	+0.06(+0.12%)
Aug 21, 2012	47.27	47.54	47.22	47.28	12,915,498	+0.01(+0.03%)
Aug 20, 2012	47.39	47.48	47.12	47.27	12,623,648	-0.18(-0.37%)
Aug 17, 2012	47.35	47.65	47.18	47.44	13,268,658	+0.00(+0.00%)
Aug 16, 2012	47.14	47.44	47.05	47.44	14,355,635	+0.25(+0.54%)
Aug 15, 2012	47.34	47.39	47.13	47.19	13,943,947	-0.06(-0.13%)
Aug 14, 2012	47.11	47.43	46.87	47.25	12,551,177	+0.18(+0.38%)
Aug 13, 2012	47.13	47.27	46.98	47.07	9,368,669	-0.21(-0.43%)
Aug 10, 2012	47.22	47.28	46.88	47.28	10,300,718	+0.03(+0.06%)
Aug 09, 2012	47.15	47.39	47.02	47.25	13,667,345	+0.01(+0.02%)
Aug 08, 2012	46.74	47.30	46.71	47.24	13,660,983	+0.35(+0.75%)
Aug 07, 2012	46.68	47.05	46.67	46.89	14,776,710	+0.29(+0.62%)
Aug 06, 2012	46.19	46.90	46.17	46.60	14,170,996	+0.22(+0.47%)
Aug 03, 2012	45.82	46.66	45.81	46.38	21,577,832	+1.41(+3.13%)
Aug 02, 2012	45.08	45.30	44.78	44.97	13,363,269	-0.35(-0.78%)
Aug 01, 2012	45.93	46.00	45.25	45.32	10,991,292	-0.38(-0.82%)
Jul 31, 2012	45.88	46.02	45.67	45.70	13,172,662	-0.40(-0.86%)
Jul 30, 2012	45.95	46.23	45.67	46.10	11,846,740	+0.01(+0.02%)
Jul 27, 2012	45.80	46.22	45.71	46.09	15,735,057	+0.38(+0.82%)
Jul 26, 2012	45.74	46.10	45.63	45.71	14,800,443	+0.38(+0.84%)
Jul 25, 2012	45.40	45.54	45.24	45.33	13,309,995	+0.00(+0.00%)
Jul 24, 2012	45.66	45.72	45.12	45.33	11,681,988	-0.26(-0.57%)
Jul 23, 2012	45.60	45.83	45.48	45.59	15,126,672	-0.24(-0.53%)
Jul 20, 2012	45.69	45.97	45.60	45.83	14,296,080	-0.13(-0.29%)
Jul 19, 2012	45.99	46.08	45.69	45.97	11,407,577	+0.07(+0.15%)
Jul 18, 2012	45.91	46.12	45.57	45.90	18,905,486	+0.02(+0.05%)
Jul 17, 2012	45.38	45.91	45.31	45.88	17,899,646	+0.38(+0.83%)
Jul 16, 2012	45.36	45.63	45.10	45.50	15,207,702	-0.20(-0.43%)
Jul 13, 2012	44.88	46.16	44.77	45.69	41,552,768	+0.98(+2.18%)
Jul 12, 2012	44.11	45.12	44.02	44.72	52,857,424	+1.61(+3.75%)
Jul 11, 2012	43.36	43.36	42.81	43.10	14,210,004	-0.23(-0.53%)
Jul 10, 2012	43.32	43.45	43.17	43.33	12,324,549	+0.13(+0.29%)
Jul 09, 2012	42.91	43.38	42.91	43.21	47,709,280	+0.19(+0.44%)
Jul 06, 2012	42.98	43.10	42.72	43.02	52,383,760	-0.05(-0.11%)
Jul 05, 2012	43.13	43.24	42.96	43.07	50,446,780	-0.01(-0.02%)
Jul 03, 2012	42.91	43.10	42.70	43.07	6,863,444	+0.12(+0.28%)
Jul 02, 2012	42.85	43.00	42.67	42.96	12,699,396	-0.04(-0.10%)
Jun 29, 2012	42.58	43.01	42.50	43.00	18,920,802	+0.67(+1.59%)
Jun 28, 2012	41.91	42.33	41.65	42.32	13,115,946	+0.22(+0.52%)
Jun 27, 2012	41.59	42.12	41.52	42.11	16,316,192	+0.50(+1.20%)
Jun 26, 2012	41.73	41.82	41.47	41.61	12,527,401	-0.03(-0.07%)
Jun 25, 2012	41.80	42.07	41.59	41.64	16,730,836	-0.37(-0.87%)
Jun 22, 2012	41.96	42.33	41.95	42.00	20,518,348	+0.06(+0.13%)
Jun 21, 2012	42.37	42.46	41.94	41.94	26,889,012	-0.45(-1.06%)
Jun 20, 2012	42.74	42.74	41.94	42.39	55,743,908	-1.28(-2.93%)
Jun 19, 2012	43.81	44.05	43.59	43.67	18,297,548	-0.06(-0.13%)
Jun 18, 2012	43.92	44.05	43.38	43.73	14,657,179	-0.41(-0.94%)
Jun 15, 2012	44.60	44.70	43.89	44.14	20,138,522	-0.21(-0.47%)
Jun 14, 2012	44.06	44.53	44.02	44.35	11,950,196	+0.43(+0.98%)
Jun 13, 2012	43.95	44.06	43.71	43.92	9,741,374	-0.13(-0.30%)
Jun 12, 2012	43.88	44.06	43.67	44.06	11,131,753	+0.15(+0.35%)
Jun 11, 2012	44.22	44.27	43.88	43.90	9,038,978	-0.15(-0.33%)
Jun 08, 2012	44.25	44.36	43.92	44.05	10,975,095	-0.01(-0.02%)
Jun 07, 2012	43.58	44.11	43.33	44.06	19,808,900	+0.67(+1.55%)
Jun 06, 2012	43.01	43.45	42.93	43.38	13,703,858	+0.45(+1.04%)
Jun 05, 2012	42.97	43.05	42.84	42.94	11,190,193	-0.16(-0.38%)
Jun 04, 2012	43.31	43.31	42.89	43.10	11,065,727	-0.11(-0.24%)

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.