Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	47.83	48.05	47.65	47.87	14,160,905	+0.22(+0.46%)
Aug 30, 2012	47.48	47.69	47.46	47.65	10,226,476	+0.01(+0.01%)
Aug 29, 2012	47.71	47.86	47.59	47.64	9,477,734	-0.17(-0.36%)
Aug 27, 2012	47.68	48.00	47.63	47.81	9,010,940	+0.06(+0.13%)
Aug 24, 2012	47.45	47.86	47.25	47.75	12,043,665	+0.24(+0.51%)
Aug 23, 2012	47.59	47.61	47.44	47.50	11,237,847	-0.12(-0.25%)
Aug 22, 2012	47.43	47.63	47.38	47.63	10,877,773	+0.06(+0.12%)
Aug 21, 2012	47.56	47.83	47.50	47.57	12,836,971	+0.01(+0.03%)
Aug 20, 2012	47.68	47.77	47.41	47.55	12,546,896	-0.18(-0.37%)
Aug 17, 2012	47.64	47.95	47.47	47.73	13,187,984	+0.00(+0.00%)
Aug 16, 2012	47.43	47.73	47.34	47.73	14,268,353	+0.26(+0.54%)
Aug 15, 2012	47.63	47.68	47.42	47.48	13,859,168	-0.06(-0.14%)
Aug 14, 2012	47.40	47.73	47.16	47.54	12,474,865	+0.18(+0.38%)
Aug 13, 2012	47.42	47.55	47.27	47.36	9,311,708	-0.21(-0.43%)
Aug 10, 2012	47.50	47.57	47.17	47.57	10,238,090	+0.03(+0.06%)
Aug 09, 2012	47.44	47.68	47.30	47.54	13,584,247	+0.01(+0.02%)
Aug 08, 2012	47.03	47.59	46.99	47.53	13,577,924	+0.36(+0.76%)
Aug 07, 2012	46.96	47.34	46.96	47.18	14,686,868	+0.29(+0.62%)
Aug 06, 2012	46.47	47.19	46.45	46.88	14,084,836	+0.22(+0.47%)
Aug 03, 2012	46.10	46.95	46.09	46.66	21,446,638	+1.42(+3.13%)
Aug 02, 2012	45.35	45.58	45.06	45.25	13,282,020	-0.36(-0.78%)
Aug 01, 2012	46.21	46.29	45.52	45.60	10,924,465	-0.38(-0.82%)
Jul 31, 2012	46.16	46.30	45.95	45.98	13,092,572	-0.40(-0.86%)
Jul 30, 2012	46.23	46.51	45.95	46.38	11,774,712	+0.01(+0.02%)
Jul 27, 2012	46.08	46.50	45.99	46.37	15,639,387	+0.38(+0.82%)
Jul 26, 2012	46.02	46.38	45.91	45.99	14,710,456	+0.38(+0.84%)
Jul 25, 2012	45.68	45.81	45.52	45.61	13,229,070	+0.00(+0.00%)
Jul 24, 2012	45.94	46.00	45.40	45.61	11,610,962	-0.26(-0.57%)
Jul 23, 2012	45.88	46.11	45.76	45.87	15,034,701	-0.24(-0.53%)
Jul 20, 2012	45.97	46.25	45.88	46.12	14,209,160	-0.14(-0.29%)
Jul 19, 2012	46.27	46.36	45.97	46.25	11,338,219	+0.07(+0.15%)
Jul 18, 2012	46.19	46.41	45.84	46.18	18,790,540	+0.02(+0.05%)
Jul 17, 2012	45.65	46.19	45.58	46.16	17,790,818	+0.38(+0.83%)
Jul 16, 2012	45.64	45.91	45.37	45.77	15,115,240	-0.20(-0.43%)
Jul 13, 2012	45.15	46.44	45.04	45.97	41,300,132	+0.98(+2.18%)
Jul 12, 2012	44.38	45.39	44.28	44.99	52,536,056	+1.62(+3.75%)
Jul 11, 2012	43.63	43.63	43.07	43.37	14,123,609	-0.23(-0.53%)
Jul 10, 2012	43.59	43.72	43.43	43.60	12,249,616	+0.13(+0.29%)
Jul 09, 2012	43.17	43.65	43.17	43.47	47,419,208	+0.19(+0.44%)
Jul 06, 2012	43.24	43.36	42.99	43.28	52,065,272	-0.05(-0.11%)
Jul 05, 2012	43.39	43.51	43.22	43.33	50,140,068	-0.01(-0.02%)
Jul 03, 2012	43.18	43.37	42.96	43.34	6,821,715	+0.12(+0.28%)
Jul 02, 2012	43.11	43.27	42.93	43.22	12,622,185	-0.04(-0.10%)
Jun 29, 2012	42.84	43.27	42.76	43.26	18,805,766	+0.68(+1.59%)
Jun 28, 2012	42.17	42.59	41.90	42.58	13,036,202	+0.22(+0.52%)
Jun 27, 2012	41.84	42.38	41.78	42.36	16,216,991	+0.50(+1.20%)
Jun 26, 2012	41.99	42.08	41.72	41.86	12,451,235	-0.03(-0.07%)
Jun 25, 2012	42.05	42.33	41.85	41.89	16,629,113	-0.37(-0.87%)
Jun 22, 2012	42.22	42.59	42.21	42.26	20,393,598	+0.06(+0.13%)
Jun 21, 2012	42.63	42.72	42.20	42.20	26,725,528	-0.45(-1.06%)
Jun 20, 2012	43.01	43.01	42.19	42.65	55,404,992	-1.29(-2.93%)
Jun 19, 2012	44.08	44.32	43.86	43.94	18,186,300	-0.06(-0.13%)
Jun 18, 2012	44.19	44.32	43.64	44.00	14,568,065	-0.42(-0.94%)
Jun 15, 2012	44.87	44.97	44.16	44.41	20,016,080	-0.21(-0.47%)
Jun 14, 2012	44.33	44.80	44.28	44.62	11,877,539	+0.43(+0.98%)
Jun 13, 2012	44.22	44.33	43.98	44.19	9,682,147	-0.13(-0.30%)
Jun 12, 2012	44.14	44.33	43.94	44.33	11,064,073	+0.16(+0.35%)
Jun 11, 2012	44.49	44.54	44.14	44.17	8,984,022	-0.15(-0.33%)
Jun 08, 2012	44.52	44.63	44.19	44.32	10,908,367	-0.01(-0.02%)
Jun 07, 2012	43.85	44.38	43.59	44.33	19,688,464	+0.68(+1.55%)
Jun 06, 2012	43.27	43.71	43.20	43.65	13,620,539	+0.45(+1.04%)
Jun 05, 2012	43.23	43.32	43.10	43.20	11,122,157	-0.17(-0.38%)
Jun 04, 2012	43.57	43.58	43.15	43.37	10,998,448	-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.