Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.74	53.89	53.46	53.55	23,119,546	+0.06(+0.11%)
Aug 30, 2012	53.60	53.82	53.38	53.49	14,533,943	-0.43(-0.80%)
Aug 29, 2012	54.03	54.10	53.82	53.92	13,656,138	+0.10(+0.18%)
Aug 27, 2012	54.03	54.10	53.74	53.82	13,452,010	-0.19(-0.35%)
Aug 24, 2012	53.47	54.17	53.33	54.01	15,913,772	+0.45(+0.85%)
Aug 23, 2012	53.85	53.85	53.36	53.56	15,755,226	-0.26(-0.48%)
Aug 22, 2012	53.49	53.93	53.38	53.82	16,562,781	+0.17(+0.31%)
Aug 21, 2012	54.07	54.23	53.53	53.65	17,551,728	-0.30(-0.56%)
Aug 20, 2012	54.03	54.12	53.76	53.95	14,367,460	-0.28(-0.51%)
Aug 17, 2012	54.53	54.54	54.08	54.23	18,221,108	-0.17(-0.30%)
Aug 16, 2012	54.10	54.52	53.96	54.39	18,438,934	+0.41(+0.76%)
Aug 15, 2012	54.10	54.39	53.93	53.98	13,872,578	-0.12(-0.23%)
Aug 14, 2012	54.09	54.38	53.92	54.11	14,142,524	+0.04(+0.07%)
Aug 13, 2012	54.04	54.13	53.84	54.07	14,208,449	-0.18(-0.34%)
Aug 10, 2012	53.78	54.28	53.46	54.25	18,175,634	+0.15(+0.27%)
Aug 09, 2012	53.88	54.28	53.68	54.11	19,910,122	+0.30(+0.56%)
Aug 08, 2012	53.48	53.94	53.44	53.81	21,106,624	+0.22(+0.41%)
Aug 07, 2012	53.56	53.63	53.44	53.59	20,344,756	+0.29(+0.54%)
Aug 06, 2012	53.36	53.56	53.25	53.30	15,794,334	-0.06(-0.11%)
Aug 03, 2012	53.07	53.57	52.90	53.36	22,942,716	+1.02(+1.94%)
Aug 02, 2012	52.48	52.87	52.11	52.34	23,839,944	-0.63(-1.19%)
Aug 01, 2012	53.04	53.30	52.53	52.97	23,480,650	+0.04(+0.07%)
Jul 31, 2012	53.25	53.43	52.90	52.93	20,042,872	-0.43(-0.81%)
Jul 30, 2012	53.20	53.53	53.07	53.37	18,348,994	+0.07(+0.13%)
Jul 27, 2012	52.78	53.54	52.11	53.30	39,522,080	+0.57(+1.07%)
Jul 26, 2012	52.15	52.84	51.96	52.73	31,418,880	+0.78(+1.50%)
Jul 25, 2012	51.89	52.14	51.60	51.95	27,180,248	+0.40(+0.78%)
Jul 24, 2012	51.93	51.96	50.89	51.55	22,885,470	-0.38(-0.74%)
Jul 23, 2012	51.68	52.09	51.40	51.93	22,308,138	-0.45(-0.86%)
Jul 20, 2012	52.34	52.51	51.97	52.39	27,627,232	-0.16(-0.30%)
Jul 19, 2012	52.43	52.65	52.18	52.54	24,450,564	+0.00(+0.00%)
Jul 18, 2012	52.01	52.55	51.85	52.54	23,304,078	+0.29(+0.56%)
Jul 17, 2012	51.92	52.31	51.26	52.25	23,067,570	+0.41(+0.80%)
Jul 16, 2012	51.70	52.06	51.60	51.84	18,489,684	-0.26(-0.49%)
Jul 13, 2012	51.47	52.15	51.36	52.09	22,383,504	+0.82(+1.60%)
Jul 12, 2012	50.84	51.53	50.78	51.27	25,540,244	-0.16(-0.31%)
Jul 11, 2012	50.88	51.61	50.73	51.43	30,087,256	+0.77(+1.53%)
Jul 10, 2012	51.25	51.43	50.48	50.65	23,144,498	-0.33(-0.65%)
Jul 09, 2012	51.51	51.53	50.60	50.98	36,689,732	-0.70(-1.36%)
Jul 06, 2012	51.36	51.83	51.32	51.68	21,757,636	-0.47(-0.90%)
Jul 05, 2012	52.01	52.44	51.90	52.15	17,715,108	-0.43(-0.82%)
Jul 03, 2012	52.23	52.59	52.18	52.59	16,064,621	+0.57(+1.10%)
Jul 02, 2012	52.07	52.09	51.53	52.01	23,704,980	-0.14(-0.27%)
Jun 29, 2012	51.67	52.23	51.48	52.15	40,866,976	+1.51(+2.97%)
Jun 28, 2012	50.38	50.87	49.99	50.65	31,404,348	-0.06(-0.12%)
Jun 27, 2012	50.47	50.99	50.41	50.71	25,105,202	+0.49(+0.97%)
Jun 26, 2012	49.68	50.57	49.50	50.22	37,496,736	+0.71(+1.43%)
Jun 25, 2012	49.50	49.63	48.62	49.51	47,195,376	-0.53(-1.06%)
Jun 22, 2012	50.39	50.72	50.04	50.04	139,056,352	+0.00(+0.00%)
Jun 21, 2012	51.83	52.03	50.01	50.04	55,376,928	-1.74(-3.37%)
Jun 20, 2012	51.44	52.04	51.23	51.79	38,187,912	+0.30(+0.58%)
Jun 19, 2012	51.03	51.58	50.78	51.49	34,542,536	+0.83(+1.65%)
Jun 18, 2012	50.29	50.70	50.19	50.65	22,781,634	-0.07(-0.13%)
Jun 15, 2012	50.33	50.86	50.11	50.72	44,874,388	+0.66(+1.33%)
Jun 14, 2012	49.28	50.28	49.20	50.06	27,796,950	+0.91(+1.86%)
Jun 13, 2012	49.33	49.76	48.93	49.14	24,771,574	-0.38(-0.78%)
Jun 12, 2012	49.21	49.68	49.14	49.53	23,236,216	+0.60(+1.23%)
Jun 11, 2012	49.75	49.89	48.86	48.92	29,584,548	-0.35(-0.71%)
Jun 08, 2012	48.81	49.32	48.43	49.27	29,773,470	+0.09(+0.19%)
Jun 07, 2012	49.36	49.51	48.97	49.18	30,204,818	+0.31(+0.64%)
Jun 06, 2012	47.77	48.90	47.59	48.87	39,182,044	+1.57(+3.32%)
Jun 05, 2012	47.29	47.72	47.01	47.30	29,067,278	-0.14(-0.30%)
Jun 04, 2012	47.59	47.69	47.05	47.44	29,059,408	-0.05(-0.12%)

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.