Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	50.32	50.54	49.94	50.07	1,827,836	+0.15(+0.29%)
Aug 30, 2012	50.02	50.21	49.51	49.93	1,524,621	-0.41(-0.80%)
Aug 29, 2012	50.35	50.59	49.94	50.33	1,690,527	+0.18(+0.35%)
Aug 27, 2012	50.64	50.74	50.13	50.15	1,499,738	-0.36(-0.71%)
Aug 24, 2012	50.01	50.57	49.77	50.51	1,875,716	+0.37(+0.73%)
Aug 23, 2012	50.45	50.63	49.99	50.15	2,052,830	-0.53(-1.04%)
Aug 22, 2012	50.64	50.81	50.33	50.67	2,313,013	-0.18(-0.35%)
Aug 21, 2012	50.56	50.89	50.23	50.85	2,583,916	+0.31(+0.61%)
Aug 20, 2012	50.02	50.64	49.85	50.54	1,771,157	+0.33(+0.65%)
Aug 17, 2012	50.06	50.27	49.45	50.22	2,313,620	+0.26(+0.52%)
Aug 16, 2012	49.06	50.22	49.06	49.96	2,241,497	+0.89(+1.81%)
Aug 15, 2012	48.67	49.26	48.57	49.07	2,040,211	+0.31(+0.64%)
Aug 14, 2012	48.63	48.90	48.37	48.76	1,504,122	+0.34(+0.71%)
Aug 13, 2012	48.50	48.74	48.06	48.41	1,203,442	-0.18(-0.38%)
Aug 10, 2012	48.44	48.67	48.25	48.60	1,453,811	+0.11(+0.24%)
Aug 09, 2012	48.66	48.78	48.14	48.48	2,092,558	-0.38(-0.78%)
Aug 08, 2012	48.71	48.98	48.33	48.86	1,828,472	+0.02(+0.05%)
Aug 07, 2012	48.21	49.10	48.15	48.84	1,838,999	+0.70(+1.46%)
Aug 06, 2012	48.48	48.69	47.98	48.14	1,585,584	-0.09(-0.19%)
Aug 03, 2012	47.98	48.51	47.98	48.23	1,949,392	+0.85(+1.79%)
Aug 02, 2012	48.07	48.11	46.69	47.38	2,753,175	-0.81(-1.68%)
Aug 01, 2012	48.69	48.88	48.12	48.19	2,140,886	-0.30(-0.61%)
Jul 31, 2012	48.37	48.88	48.22	48.49	2,517,367	-0.02(-0.05%)
Jul 30, 2012	48.66	49.02	48.34	48.51	1,897,894	-0.28(-0.56%)
Jul 27, 2012	48.19	49.08	47.95	48.79	2,212,385	+0.71(+1.48%)
Jul 26, 2012	48.04	48.70	47.72	48.08	3,040,577	+0.69(+1.45%)
Jul 25, 2012	48.73	48.91	46.85	47.39	5,289,429	-1.07(-2.21%)
Jul 24, 2012	48.80	49.02	48.08	48.46	2,336,392	-0.40(-0.81%)
Jul 23, 2012	48.99	49.10	48.44	48.86	2,354,647	-0.80(-1.62%)
Jul 20, 2012	49.89	49.97	49.41	49.66	6,116,143	-0.78(-1.55%)
Jul 19, 2012	50.38	50.70	50.10	50.44	2,064,297	+0.15(+0.29%)
Jul 18, 2012	49.06	50.40	49.02	50.29	1,863,034	+0.85(+1.72%)
Jul 17, 2012	49.02	49.46	48.59	49.44	1,941,912	+0.50(+1.01%)
Jul 16, 2012	49.34	49.61	48.56	48.95	2,553,784	-0.63(-1.26%)
Jul 13, 2012	48.73	49.71	48.61	49.57	1,691,492	+1.02(+2.11%)
Jul 12, 2012	48.53	48.88	48.14	48.55	1,273,328	-0.30(-0.61%)
Jul 11, 2012	49.34	49.54	48.62	48.85	1,516,347	-0.40(-0.81%)
Jul 10, 2012	48.83	50.21	48.83	49.25	1,671,483	-0.47(-0.95%)
Jul 09, 2012	49.88	50.09	49.43	49.72	1,665,450	-0.15(-0.29%)
Jul 06, 2012	50.28	50.29	49.60	49.86	1,279,715	-0.76(-1.51%)
Jul 05, 2012	50.61	50.90	50.37	50.63	1,369,140	+0.05(+0.11%)
Jul 03, 2012	50.09	50.70	50.09	50.58	1,038,205	+0.47(+0.95%)
Jul 02, 2012	50.12	50.47	49.67	50.10	2,638,396	+0.08(+0.15%)
Jun 29, 2012	49.03	50.03	48.85	50.03	2,335,894	+2.12(+4.43%)
Jun 28, 2012	47.66	47.97	47.19	47.90	1,397,577	-0.05(-0.09%)
Jun 27, 2012	47.12	48.04	47.08	47.95	1,392,918	+0.95(+2.02%)
Jun 26, 2012	47.26	47.46	46.86	47.00	1,600,611	-0.19(-0.40%)
Jun 25, 2012	47.61	47.61	47.10	47.19	1,377,383	-0.79(-1.64%)
Jun 22, 2012	48.19	48.21	47.49	47.98	2,874,168	+0.01(+0.02%)
Jun 21, 2012	49.32	49.38	47.93	47.97	2,373,083	-1.06(-2.17%)
Jun 20, 2012	49.37	49.42	48.58	49.03	2,250,014	-0.41(-0.83%)
Jun 19, 2012	49.30	49.69	49.25	49.44	1,769,324	+0.33(+0.66%)
Jun 18, 2012	48.90	49.46	48.65	49.12	1,746,648	-0.08(-0.15%)
Jun 15, 2012	48.82	49.38	48.82	49.19	3,196,293	+0.64(+1.33%)
Jun 14, 2012	48.20	48.75	48.06	48.55	1,759,266	+0.39(+0.82%)
Jun 13, 2012	48.53	48.62	47.95	48.15	1,385,919	-0.49(-1.00%)
Jun 12, 2012	48.42	48.65	47.96	48.64	2,169,916	+0.30(+0.61%)
Jun 11, 2012	48.83	49.04	48.28	48.34	2,416,159	-0.24(-0.50%)
Jun 08, 2012	48.24	48.59	48.24	48.58	2,312,267	+0.28(+0.58%)
Jun 07, 2012	48.63	49.18	48.19	48.30	3,602,664	+0.05(+0.11%)
Jun 06, 2012	47.04	48.26	47.04	48.25	1,722,211	+1.24(+2.65%)
Jun 05, 2012	46.84	47.15	46.68	47.01	2,499,347	+0.02(+0.03%)
Jun 04, 2012	47.69	47.79	46.67	46.99	2,841,420	-0.58(-1.21%)

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.