Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.44	46.75	45.82	46.35	1,270,168	+0.28(+0.61%)
Aug 30, 2012	45.90	46.30	45.77	46.07	1,267,731	-0.28(-0.60%)
Aug 29, 2012	46.35	46.43	45.91	46.35	2,022,965	-0.49(-1.05%)
Aug 27, 2012	47.94	47.94	46.68	46.84	1,739,927	-0.92(-1.93%)
Aug 24, 2012	48.04	48.15	47.38	47.76	1,071,375	-0.25(-0.53%)
Aug 23, 2012	49.07	49.07	47.79	48.02	1,817,853	-1.06(-2.16%)
Aug 22, 2012	49.64	49.75	48.81	49.08	1,711,075	-0.77(-1.55%)
Aug 21, 2012	51.56	51.69	49.23	49.85	1,670,130	-1.95(-3.76%)
Aug 20, 2012	51.70	51.82	51.28	51.80	519,916	-0.13(-0.24%)
Aug 17, 2012	51.75	52.04	51.56	51.92	499,971	+0.09(+0.18%)
Aug 16, 2012	51.67	52.02	51.32	51.83	596,030	+0.28(+0.54%)
Aug 15, 2012	51.10	51.65	51.10	51.55	396,759	+0.36(+0.71%)
Aug 14, 2012	51.82	52.02	51.01	51.19	668,752	-0.53(-1.03%)
Aug 13, 2012	51.24	51.74	51.08	51.72	546,210	+0.07(+0.13%)
Aug 10, 2012	51.32	51.69	50.84	51.65	327,054	+0.10(+0.20%)
Aug 09, 2012	50.98	51.76	50.97	51.55	385,785	+0.58(+1.15%)
Aug 08, 2012	50.74	51.18	50.54	50.97	398,911	-0.04(-0.08%)
Aug 07, 2012	50.54	51.20	50.22	51.01	794,957	+0.95(+1.89%)
Aug 06, 2012	49.90	50.32	49.72	50.06	514,878	+0.49(+0.99%)
Aug 03, 2012	49.21	50.05	49.20	49.57	527,773	+1.69(+3.54%)
Aug 02, 2012	48.21	48.85	47.14	47.87	848,847	-1.03(-2.11%)
Aug 01, 2012	49.52	49.85	48.91	48.91	534,388	-0.40(-0.81%)
Jul 31, 2012	49.03	49.66	48.91	49.31	791,053	+0.00(+0.00%)
Jul 30, 2012	49.20	49.87	48.72	49.31	848,054	+0.08(+0.17%)
Jul 27, 2012	48.11	49.37	47.85	49.22	865,548	+1.48(+3.10%)
Jul 26, 2012	47.51	47.79	46.99	47.74	658,311	+1.04(+2.23%)
Jul 25, 2012	46.93	47.34	46.50	46.70	809,888	+0.25(+0.55%)
Jul 24, 2012	48.07	48.22	46.06	46.44	1,360,553	-1.58(-3.28%)
Jul 23, 2012	47.43	48.26	46.93	48.02	1,827,547	-0.31(-0.65%)
Jul 20, 2012	48.27	48.66	48.03	48.33	1,782,012	-0.39(-0.80%)
Jul 19, 2012	47.17	48.92	46.59	48.72	1,754,270	+1.63(+3.45%)
Jul 18, 2012	46.78	47.44	45.04	47.10	2,466,705	-1.37(-2.83%)
Jul 17, 2012	48.95	48.99	48.08	48.47	1,237,253	-0.08(-0.16%)
Jul 16, 2012	48.97	49.04	48.09	48.54	779,832	-0.53(-1.07%)
Jul 13, 2012	48.37	49.24	48.37	49.07	835,870	+1.19(+2.49%)
Jul 12, 2012	48.32	48.32	47.14	47.87	944,067	-0.65(-1.34%)
Jul 11, 2012	49.96	50.00	48.21	48.53	962,320	-1.34(-2.68%)
Jul 10, 2012	50.85	51.17	49.46	49.87	659,504	-0.48(-0.96%)
Jul 09, 2012	50.83	50.90	49.92	50.35	472,729	-0.46(-0.90%)
Jul 06, 2012	51.37	51.72	50.57	50.81	763,013	-1.34(-2.57%)
Jul 05, 2012	52.20	52.80	51.97	52.14	545,677	-0.28(-0.53%)
Jul 03, 2012	51.05	52.67	51.01	52.42	376,354	+1.45(+2.84%)
Jul 02, 2012	50.76	51.03	49.98	50.97	713,917	+0.47(+0.92%)
Jun 29, 2012	50.42	50.71	50.09	50.51	949,119	+1.48(+3.02%)
Jun 28, 2012	48.32	49.08	48.32	49.03	1,021,791	+0.12(+0.24%)
Jun 27, 2012	49.69	49.95	48.70	48.91	988,936	-0.61(-1.23%)
Jun 26, 2012	49.01	49.97	48.69	49.52	758,983	+0.65(+1.33%)
Jun 25, 2012	48.87	49.02	48.04	48.87	1,131,069	-0.88(-1.77%)
Jun 22, 2012	50.25	50.32	49.17	49.75	1,610,347	-0.26(-0.52%)
Jun 21, 2012	52.28	52.42	49.69	50.01	919,998	-2.35(-4.48%)
Jun 20, 2012	52.30	53.01	51.95	52.35	835,327	+0.06(+0.11%)
Jun 19, 2012	51.41	52.53	51.41	52.30	550,833	+1.21(+2.37%)
Jun 18, 2012	49.92	51.14	49.59	51.08	677,893	+0.88(+1.75%)
Jun 15, 2012	49.43	50.34	49.32	50.20	847,716	+1.14(+2.33%)
Jun 14, 2012	48.90	49.41	48.43	49.06	1,473,983	+0.16(+0.33%)
Jun 13, 2012	50.19	50.36	48.75	48.90	831,498	-1.49(-2.96%)
Jun 12, 2012	49.90	50.46	49.57	50.39	618,171	+0.87(+1.76%)
Jun 11, 2012	52.08	52.14	49.43	49.52	758,487	-1.82(-3.55%)
Jun 08, 2012	50.76	51.41	50.05	51.34	663,671	+0.41(+0.81%)
Jun 07, 2012	51.91	53.14	50.85	50.93	950,910	-0.14(-0.28%)
Jun 06, 2012	50.46	51.66	50.46	51.07	808,726	+0.95(+1.90%)
Jun 05, 2012	48.26	50.41	48.26	50.12	1,235,697	+1.79(+3.70%)
Jun 04, 2012	48.32	48.67	47.15	48.33	1,184,822	+0.30(+0.63%)

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.