Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.25	46.56	45.63	46.16	1,275,412	+0.28(+0.61%)
Aug 30, 2012	45.71	46.11	45.58	45.88	1,272,964	-0.28(-0.60%)
Aug 29, 2012	46.16	46.24	45.72	46.16	2,031,316	-0.49(-1.05%)
Aug 27, 2012	47.75	47.75	46.49	46.65	1,747,109	-0.92(-1.93%)
Aug 24, 2012	47.85	47.96	47.19	47.57	1,075,797	-0.25(-0.53%)
Aug 23, 2012	48.87	48.87	47.59	47.82	1,825,357	-1.05(-2.16%)
Aug 22, 2012	49.44	49.54	48.61	48.88	1,718,139	-0.77(-1.55%)
Aug 21, 2012	51.35	51.48	49.03	49.64	1,677,025	-1.94(-3.76%)
Aug 20, 2012	51.49	51.61	51.07	51.58	522,063	-0.13(-0.24%)
Aug 17, 2012	51.53	51.83	51.35	51.71	502,035	+0.09(+0.18%)
Aug 16, 2012	51.46	51.80	51.11	51.62	598,490	+0.28(+0.54%)
Aug 15, 2012	50.89	51.44	50.89	51.34	398,397	+0.36(+0.71%)
Aug 14, 2012	51.61	51.81	50.80	50.98	671,513	-0.53(-1.03%)
Aug 13, 2012	51.03	51.52	50.87	51.51	548,465	+0.07(+0.13%)
Aug 10, 2012	51.11	51.48	50.63	51.44	328,404	+0.10(+0.20%)
Aug 09, 2012	50.77	51.55	50.76	51.34	387,378	+0.58(+1.15%)
Aug 08, 2012	50.53	50.97	50.33	50.76	400,557	-0.04(-0.08%)
Aug 07, 2012	50.33	50.99	50.01	50.80	798,239	+0.94(+1.89%)
Aug 06, 2012	49.69	50.12	49.52	49.85	517,003	+0.49(+0.99%)
Aug 03, 2012	49.01	49.85	49.00	49.36	529,952	+1.69(+3.54%)
Aug 02, 2012	48.01	48.64	46.94	47.68	852,351	-1.03(-2.11%)
Aug 01, 2012	49.31	49.64	48.71	48.71	536,594	-0.40(-0.81%)
Jul 31, 2012	48.83	49.46	48.71	49.10	794,319	+0.00(+0.00%)
Jul 30, 2012	48.99	49.67	48.52	49.10	851,554	+0.08(+0.17%)
Jul 27, 2012	47.91	49.16	47.66	49.02	869,121	+1.48(+3.10%)
Jul 26, 2012	47.32	47.59	46.80	47.54	661,028	+1.04(+2.23%)
Jul 25, 2012	46.73	47.14	46.31	46.51	813,231	+0.25(+0.55%)
Jul 24, 2012	47.87	48.02	45.87	46.25	1,366,169	-1.57(-3.28%)
Jul 23, 2012	47.23	48.06	46.73	47.82	1,835,091	-0.31(-0.65%)
Jul 20, 2012	48.07	48.46	47.83	48.13	1,789,368	-0.39(-0.80%)
Jul 19, 2012	46.98	48.72	46.40	48.52	1,761,511	+1.62(+3.45%)
Jul 18, 2012	46.59	47.25	44.85	46.90	2,476,887	-1.37(-2.83%)
Jul 17, 2012	48.75	48.79	47.88	48.27	1,242,360	-0.08(-0.16%)
Jul 16, 2012	48.77	48.83	47.89	48.34	783,052	-0.52(-1.07%)
Jul 13, 2012	48.17	49.04	48.17	48.87	839,321	+1.19(+2.49%)
Jul 12, 2012	48.12	48.12	46.94	47.68	947,964	-0.65(-1.34%)
Jul 11, 2012	49.75	49.80	48.02	48.33	966,292	-1.33(-2.68%)
Jul 10, 2012	50.64	50.96	49.26	49.66	662,227	-0.48(-0.96%)
Jul 09, 2012	50.62	50.69	49.71	50.14	474,680	-0.46(-0.90%)
Jul 06, 2012	51.16	51.51	50.36	50.60	766,163	-1.33(-2.57%)
Jul 05, 2012	51.99	52.58	51.75	51.93	547,929	-0.28(-0.53%)
Jul 03, 2012	50.84	52.45	50.80	52.21	377,908	+1.44(+2.84%)
Jul 02, 2012	50.55	50.82	49.77	50.76	716,864	+0.46(+0.92%)
Jun 29, 2012	50.22	50.50	49.88	50.30	953,037	+1.48(+3.02%)
Jun 28, 2012	48.12	48.88	48.12	48.83	1,026,009	+0.12(+0.24%)
Jun 27, 2012	49.48	49.74	48.50	48.71	993,018	-0.61(-1.23%)
Jun 26, 2012	48.81	49.76	48.49	49.31	762,116	+0.65(+1.33%)
Jun 25, 2012	48.66	48.82	47.84	48.66	1,135,738	-0.88(-1.77%)
Jun 22, 2012	50.04	50.12	48.97	49.54	1,616,995	-0.26(-0.52%)
Jun 21, 2012	52.06	52.21	49.48	49.80	923,796	-2.34(-4.48%)
Jun 20, 2012	52.08	52.79	51.73	52.14	838,775	+0.06(+0.11%)
Jun 19, 2012	51.20	52.32	51.20	52.08	553,107	+1.21(+2.37%)
Jun 18, 2012	49.72	50.93	49.39	50.87	680,691	+0.88(+1.75%)
Jun 15, 2012	49.23	50.13	49.12	50.00	851,215	+1.14(+2.33%)
Jun 14, 2012	48.70	49.20	48.23	48.86	1,480,067	+0.16(+0.33%)
Jun 13, 2012	49.98	50.15	48.55	48.70	834,930	-1.48(-2.96%)
Jun 12, 2012	49.70	50.25	49.37	50.18	620,722	+0.87(+1.76%)
Jun 11, 2012	51.86	51.92	49.22	49.32	761,618	-1.82(-3.55%)
Jun 08, 2012	50.55	51.20	49.84	51.13	666,411	+0.41(+0.81%)
Jun 07, 2012	51.70	52.92	50.65	50.72	954,836	-0.14(-0.28%)
Jun 06, 2012	50.25	51.44	50.25	50.86	812,064	+0.95(+1.90%)
Jun 05, 2012	48.06	50.20	48.06	49.91	1,240,798	+1.78(+3.70%)
Jun 04, 2012	48.12	48.47	46.96	48.13	1,189,712	+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.