Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.96	45.96	45.44	45.71	1,634,654	-0.18(-0.40%)
Aug 30, 2012	45.77	45.93	45.53	45.89	895,000	+0.06(+0.12%)
Aug 29, 2012	45.49	45.87	45.39	45.84	1,625,825	+0.27(+0.59%)
Aug 27, 2012	45.71	45.79	45.23	45.57	1,627,077	+0.03(+0.07%)
Aug 24, 2012	45.60	45.70	45.38	45.53	1,127,085	-0.20(-0.43%)
Aug 23, 2012	46.31	46.42	45.68	45.73	1,170,182	-0.65(-1.40%)
Aug 22, 2012	45.94	46.49	45.39	46.38	1,822,228	+0.42(+0.91%)
Aug 21, 2012	46.42	46.58	45.79	45.96	1,942,094	-0.44(-0.95%)
Aug 20, 2012	47.16	47.18	46.13	46.41	2,131,063	-0.58(-1.24%)
Aug 17, 2012	46.97	47.43	46.94	46.99	1,726,976	+0.10(+0.21%)
Aug 16, 2012	46.65	46.96	46.35	46.89	925,098	+0.20(+0.43%)
Aug 15, 2012	46.69	46.82	46.17	46.69	907,209	-0.09(-0.20%)
Aug 14, 2012	46.71	47.01	46.61	46.78	564,497	-0.02(-0.05%)
Aug 13, 2012	46.67	47.01	46.40	46.80	838,787	+0.03(+0.07%)
Aug 10, 2012	46.65	46.84	46.44	46.77	587,094	+0.03(+0.07%)
Aug 09, 2012	46.56	47.12	46.45	46.74	786,966	+0.28(+0.61%)
Aug 08, 2012	46.55	46.64	46.13	46.46	1,101,792	-0.22(-0.47%)
Aug 07, 2012	47.49	47.52	46.58	46.68	946,356	-0.50(-1.05%)
Aug 06, 2012	47.39	47.58	46.99	47.18	732,727	-0.02(-0.05%)
Aug 03, 2012	47.48	47.62	47.00	47.20	1,491,977	+0.18(+0.39%)
Aug 02, 2012	47.04	47.16	46.74	47.02	1,566,821	-0.34(-0.71%)
Aug 01, 2012	48.15	48.46	47.31	47.36	1,277,065	-0.53(-1.11%)
Jul 31, 2012	48.26	48.35	47.75	47.89	3,068,618	-0.47(-0.96%)
Jul 30, 2012	48.03	48.65	48.03	48.36	2,940,959	+0.47(+0.99%)
Jul 27, 2012	47.12	48.05	46.85	47.88	2,937,550	+1.03(+2.20%)
Jul 26, 2012	46.36	47.09	46.36	46.85	2,928,061	+0.61(+1.33%)
Jul 25, 2012	45.45	46.24	44.32	46.24	3,942,612	+0.61(+1.34%)
Jul 24, 2012	45.19	45.83	45.11	45.63	2,364,957	+0.39(+0.87%)
Jul 23, 2012	44.53	45.25	44.53	45.23	1,912,910	+0.14(+0.31%)
Jul 20, 2012	44.66	45.15	44.35	45.09	3,533,394	+0.17(+0.38%)
Jul 19, 2012	46.31	46.46	44.46	44.92	7,802,965	-1.89(-4.04%)
Jul 18, 2012	48.71	48.97	45.88	46.81	7,666,808	-2.45(-4.98%)
Jul 17, 2012	48.47	49.44	48.47	49.26	1,954,777	+0.92(+1.90%)
Jul 16, 2012	48.37	48.61	48.25	48.34	1,131,357	+0.02(+0.04%)
Jul 13, 2012	48.50	48.74	47.93	48.33	1,582,252	+0.73(+1.53%)
Jul 12, 2012	46.90	47.86	46.67	47.60	1,631,180	+0.46(+0.98%)
Jul 11, 2012	47.21	47.30	46.90	47.14	1,361,543	+0.04(+0.09%)
Jul 10, 2012	47.74	47.85	46.71	47.09	2,391,916	-0.70(-1.46%)
Jul 09, 2012	47.15	47.85	47.07	47.79	2,405,053	+0.54(+1.14%)
Jul 06, 2012	46.82	47.35	46.71	47.25	1,210,619	+0.20(+0.42%)
Jul 05, 2012	46.76	47.22	46.62	47.06	2,167,817	+0.13(+0.29%)
Jul 03, 2012	46.58	47.12	46.58	46.92	1,060,389	+0.40(+0.87%)
Jul 02, 2012	46.12	46.56	46.02	46.52	1,933,130	+0.47(+1.01%)
Jun 29, 2012	45.25	46.06	45.25	46.05	3,849,865	+0.90(+1.98%)
Jun 28, 2012	44.64	45.15	44.22	45.15	2,819,430	+0.55(+1.24%)
Jun 27, 2012	44.65	44.91	44.36	44.60	12,012,653	-0.08(-0.18%)
Jun 26, 2012	44.34	44.96	44.34	44.68	2,570,158	-0.25(-0.56%)
Jun 25, 2012	45.06	45.14	44.58	44.93	1,664,793	-0.30(-0.66%)
Jun 22, 2012	45.39	45.61	45.21	45.23	1,955,763	-0.16(-0.35%)
Jun 21, 2012	46.01	46.01	45.39	45.39	1,521,762	-0.44(-0.96%)
Jun 20, 2012	46.20	46.39	45.52	45.84	1,390,218	-0.37(-0.80%)
Jun 19, 2012	46.01	46.31	45.61	46.20	2,267,800	+0.51(+1.11%)
Jun 18, 2012	45.39	46.10	45.22	45.69	1,303,551	+0.28(+0.61%)
Jun 15, 2012	44.90	45.42	44.69	45.42	2,256,936	+0.56(+1.26%)
Jun 14, 2012	44.09	44.98	43.92	44.85	1,766,309	+0.76(+1.72%)
Jun 13, 2012	43.42	44.34	43.20	44.09	2,119,337	+0.59(+1.35%)
Jun 12, 2012	43.12	43.51	42.75	43.50	1,605,381	+0.60(+1.39%)
Jun 11, 2012	44.25	44.25	42.85	42.91	1,251,725	-0.95(-2.17%)
Jun 08, 2012	43.13	43.86	42.96	43.86	932,921	+0.84(+1.95%)
Jun 07, 2012	43.86	43.96	42.93	43.02	1,428,700	-0.62(-1.42%)
Jun 06, 2012	43.24	43.64	42.62	43.64	1,683,846	+1.01(+2.38%)
Jun 05, 2012	41.90	42.82	41.67	42.63	1,080,830	+0.65(+1.55%)
Jun 04, 2012	42.17	42.28	41.58	41.98	1,248,074	-0.27(-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.