Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.76	53.91	53.47	53.57	23,113,428	+0.06(+0.11%)
Aug 30, 2012	53.62	53.83	53.40	53.51	14,530,098	-0.43(-0.80%)
Aug 29, 2012	54.04	54.11	53.84	53.94	13,652,524	+0.10(+0.18%)
Aug 27, 2012	54.04	54.12	53.76	53.84	13,448,450	-0.19(-0.35%)
Aug 24, 2012	53.48	54.18	53.34	54.03	15,909,561	+0.45(+0.85%)
Aug 23, 2012	53.87	53.87	53.37	53.57	15,751,057	-0.26(-0.48%)
Aug 22, 2012	53.51	53.94	53.40	53.83	16,558,398	+0.17(+0.31%)
Aug 21, 2012	54.08	54.25	53.54	53.67	17,547,084	-0.30(-0.56%)
Aug 20, 2012	54.04	54.13	53.77	53.97	14,363,659	-0.28(-0.51%)
Aug 17, 2012	54.54	54.56	54.10	54.24	18,216,286	-0.17(-0.30%)
Aug 16, 2012	54.11	54.53	53.97	54.41	18,434,054	+0.41(+0.76%)
Aug 15, 2012	54.11	54.41	53.94	54.00	13,868,907	-0.12(-0.23%)
Aug 14, 2012	54.10	54.39	53.94	54.12	14,138,782	+0.04(+0.07%)
Aug 13, 2012	54.06	54.14	53.86	54.08	14,204,689	-0.18(-0.34%)
Aug 10, 2012	53.79	54.30	53.48	54.27	18,170,826	+0.15(+0.27%)
Aug 09, 2012	53.90	54.29	53.70	54.12	19,904,852	+0.30(+0.56%)
Aug 08, 2012	53.50	53.95	53.45	53.82	21,101,036	+0.22(+0.41%)
Aug 07, 2012	53.58	53.65	53.45	53.60	20,339,370	+0.29(+0.54%)
Aug 06, 2012	53.37	53.58	53.26	53.31	15,790,153	-0.06(-0.11%)
Aug 03, 2012	53.08	53.58	52.92	53.37	22,936,642	+1.02(+1.94%)
Aug 02, 2012	52.49	52.89	52.12	52.36	23,833,632	-0.63(-1.19%)
Aug 01, 2012	53.05	53.31	52.54	52.98	23,474,434	+0.04(+0.07%)
Jul 31, 2012	53.26	53.44	52.91	52.95	20,037,566	-0.43(-0.81%)
Jul 30, 2012	53.21	53.55	53.09	53.38	18,344,136	+0.07(+0.13%)
Jul 27, 2012	52.79	53.56	52.12	53.31	39,511,616	+0.57(+1.07%)
Jul 26, 2012	52.16	52.86	51.98	52.75	31,410,560	+0.78(+1.50%)
Jul 25, 2012	51.91	52.16	51.61	51.97	27,173,052	+0.40(+0.78%)
Jul 24, 2012	51.95	51.98	50.91	51.56	22,879,410	-0.38(-0.74%)
Jul 23, 2012	51.70	52.10	51.41	51.95	22,302,232	-0.45(-0.86%)
Jul 20, 2012	52.35	52.52	51.98	52.40	27,619,918	-0.16(-0.30%)
Jul 19, 2012	52.44	52.66	52.20	52.56	24,444,090	+0.00(+0.00%)
Jul 18, 2012	52.03	52.56	51.86	52.56	23,297,908	+0.29(+0.56%)
Jul 17, 2012	51.93	52.32	51.27	52.26	23,061,464	+0.41(+0.80%)
Jul 16, 2012	51.72	52.08	51.61	51.85	18,484,788	-0.26(-0.49%)
Jul 13, 2012	51.48	52.17	51.37	52.11	22,377,576	+0.82(+1.60%)
Jul 12, 2012	50.85	51.55	50.80	51.28	25,533,482	-0.16(-0.31%)
Jul 11, 2012	50.89	51.62	50.75	51.44	30,079,290	+0.77(+1.53%)
Jul 10, 2012	51.26	51.45	50.50	50.67	23,138,370	-0.33(-0.65%)
Jul 09, 2012	51.53	51.55	50.61	51.00	36,680,020	-0.70(-1.36%)
Jul 06, 2012	51.37	51.84	51.33	51.70	21,751,874	-0.47(-0.90%)
Jul 05, 2012	52.02	52.45	51.91	52.17	17,710,418	-0.43(-0.82%)
Jul 03, 2012	52.24	52.60	52.20	52.60	16,060,367	+0.57(+1.10%)
Jul 02, 2012	52.09	52.11	51.54	52.03	23,698,704	-0.14(-0.27%)
Jun 29, 2012	51.69	52.25	51.49	52.17	40,856,156	+1.51(+2.97%)
Jun 28, 2012	50.39	50.88	50.00	50.66	31,396,034	-0.06(-0.12%)
Jun 27, 2012	50.48	51.00	50.42	50.72	25,098,554	+0.49(+0.97%)
Jun 26, 2012	49.69	50.58	49.51	50.23	37,486,808	+0.71(+1.43%)
Jun 25, 2012	49.52	49.65	48.64	49.53	47,182,880	-0.53(-1.06%)
Jun 22, 2012	50.41	50.73	50.06	50.06	139,019,536	+0.00(+0.00%)
Jun 21, 2012	51.84	52.05	50.02	50.06	55,362,268	-1.74(-3.37%)
Jun 20, 2012	51.45	52.06	51.25	51.80	38,177,804	+0.30(+0.58%)
Jun 19, 2012	51.05	51.59	50.79	51.50	34,533,388	+0.84(+1.65%)
Jun 18, 2012	50.30	50.71	50.20	50.67	22,775,602	-0.07(-0.13%)
Jun 15, 2012	50.34	50.87	50.12	50.73	44,862,508	+0.66(+1.33%)
Jun 14, 2012	49.30	50.30	49.22	50.07	27,789,590	+0.91(+1.86%)
Jun 13, 2012	49.34	49.77	48.94	49.16	24,765,016	-0.38(-0.78%)
Jun 12, 2012	49.22	49.69	49.15	49.54	23,230,064	+0.60(+1.23%)
Jun 11, 2012	49.76	49.90	48.88	48.94	29,576,716	-0.35(-0.71%)
Jun 08, 2012	48.82	49.33	48.44	49.28	29,765,586	+0.09(+0.19%)
Jun 07, 2012	49.37	49.52	48.98	49.19	30,196,822	+0.31(+0.64%)
Jun 06, 2012	47.78	48.92	47.60	48.88	39,171,668	+1.57(+3.32%)
Jun 05, 2012	47.30	47.73	47.02	47.31	29,059,582	-0.14(-0.30%)
Jun 04, 2012	47.61	47.70	47.06	47.45	29,051,716	-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.