Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.97	47.81	46.50	47.49	4,745,265	+0.92(+1.97%)
Aug 30, 2012	46.99	47.20	46.46	46.57	3,216,701	-0.84(-1.76%)
Aug 29, 2012	46.51	47.62	46.32	47.41	4,545,701	+0.67(+1.44%)
Aug 27, 2012	47.03	47.03	46.54	46.74	2,430,201	-0.30(-0.63%)
Aug 24, 2012	47.15	47.29	46.59	47.03	2,851,831	-0.20(-0.43%)
Aug 23, 2012	48.24	48.31	47.01	47.24	3,317,637	-1.12(-2.31%)
Aug 22, 2012	48.21	48.35	47.33	48.35	3,535,743	+0.44(+0.92%)
Aug 21, 2012	48.28	48.90	47.75	47.91	3,644,566	-0.38(-0.78%)
Aug 20, 2012	49.00	49.16	48.02	48.29	2,912,213	-0.60(-1.22%)
Aug 17, 2012	49.07	49.12	48.69	48.88	3,993,249	-0.02(-0.05%)
Aug 16, 2012	47.77	49.07	47.77	48.91	5,099,827	+1.06(+2.21%)
Aug 15, 2012	47.22	47.96	47.17	47.85	3,331,028	+0.59(+1.25%)
Aug 14, 2012	47.52	47.93	47.15	47.26	3,030,194	+0.11(+0.23%)
Aug 13, 2012	47.79	47.83	46.94	47.15	3,653,780	-0.83(-1.73%)
Aug 10, 2012	47.76	48.66	47.61	47.98	4,415,848	-0.11(-0.24%)
Aug 09, 2012	47.42	48.29	47.34	48.10	2,831,184	+0.52(+1.10%)
Aug 08, 2012	47.34	47.62	47.18	47.57	2,542,878	-0.10(-0.21%)
Aug 07, 2012	47.15	48.02	47.03	47.67	3,470,318	+0.65(+1.38%)
Aug 06, 2012	47.36	47.39	46.59	47.02	4,041,081	-0.02(-0.05%)
Aug 03, 2012	47.48	47.61	46.97	47.05	2,700,757	+0.31(+0.67%)
Aug 02, 2012	46.92	47.25	46.20	46.74	3,659,100	-0.80(-1.69%)
Aug 01, 2012	48.06	48.22	47.50	47.54	3,641,414	-0.11(-0.24%)
Jul 31, 2012	47.65	48.05	47.22	47.65	4,332,889	-0.20(-0.41%)
Jul 30, 2012	48.00	48.32	47.54	47.85	2,872,723	-0.31(-0.65%)
Jul 27, 2012	47.92	48.43	47.65	48.16	4,466,286	+0.62(+1.29%)
Jul 26, 2012	47.45	47.77	46.74	47.55	6,158,844	+0.44(+0.94%)
Jul 25, 2012	46.99	47.51	46.47	47.10	6,534,567	+0.39(+0.84%)
Jul 24, 2012	47.27	47.69	46.10	46.71	7,431,929	-0.43(-0.92%)
Jul 23, 2012	46.60	47.30	46.48	47.15	6,475,210	-0.01(-0.02%)
Jul 20, 2012	46.82	47.26	46.56	47.15	5,332,859	-0.10(-0.21%)
Jul 19, 2012	47.77	47.93	47.15	47.25	5,179,729	-0.43(-0.91%)
Jul 18, 2012	48.09	48.38	47.28	47.69	6,158,641	-0.05(-0.10%)
Jul 17, 2012	46.60	48.38	46.49	47.74	12,615,561	+2.33(+5.13%)
Jul 16, 2012	44.82	45.51	44.60	45.41	5,480,730	+0.35(+0.78%)
Jul 13, 2012	44.77	45.42	44.46	45.05	4,824,876	+0.41(+0.92%)
Jul 12, 2012	45.14	45.19	44.10	44.64	5,302,930	-0.84(-1.86%)
Jul 11, 2012	45.55	46.11	44.49	45.49	8,395,939	+0.59(+1.32%)
Jul 10, 2012	45.50	46.06	44.23	44.90	5,715,448	-0.49(-1.08%)
Jul 09, 2012	45.96	45.96	45.24	45.39	4,601,246	-0.11(-0.23%)
Jul 06, 2012	45.35	45.64	45.05	45.50	3,237,727	-0.51(-1.11%)
Jul 05, 2012	45.60	46.42	45.60	46.01	4,220,970	+0.35(+0.77%)
Jul 03, 2012	45.02	46.22	44.92	45.65	4,114,738	+0.65(+1.44%)
Jul 02, 2012	44.91	45.47	44.57	45.01	4,210,803	+0.10(+0.22%)
Jun 29, 2012	44.53	45.09	44.22	44.91	6,484,867	+0.58(+1.31%)
Jun 28, 2012	43.60	44.44	43.09	44.33	7,301,715	+0.34(+0.78%)
Jun 27, 2012	44.10	44.84	43.87	43.98	7,692,302	+0.26(+0.60%)
Jun 26, 2012	42.66	44.19	42.63	43.72	10,993,436	+1.81(+4.32%)
Jun 25, 2012	41.59	42.43	41.42	41.91	5,318,474	+0.43(+1.03%)
Jun 22, 2012	41.54	41.70	40.86	41.48	7,576,364	+0.25(+0.60%)
Jun 21, 2012	42.60	42.70	40.98	41.23	3,884,933	-1.39(-3.25%)
Jun 20, 2012	42.64	43.20	42.24	42.62	3,575,754	-0.25(-0.59%)
Jun 19, 2012	41.50	43.15	41.50	42.87	6,769,251	+1.69(+4.10%)
Jun 18, 2012	40.43	41.53	40.32	41.18	3,885,358	+0.43(+1.05%)
Jun 15, 2012	39.40	40.83	39.21	40.76	6,515,182	+1.73(+4.43%)
Jun 14, 2012	38.95	39.49	38.43	39.03	3,734,681	+0.08(+0.21%)
Jun 13, 2012	39.66	39.73	38.62	38.95	4,537,155	-0.91(-2.28%)
Jun 12, 2012	39.14	39.90	38.63	39.86	3,587,879	+1.00(+2.57%)
Jun 11, 2012	40.45	40.50	38.80	38.86	3,422,410	-0.91(-2.29%)
Jun 08, 2012	38.86	40.04	38.40	39.77	4,298,365	+0.66(+1.68%)
Jun 07, 2012	39.96	40.15	38.99	39.11	3,623,370	-0.21(-0.54%)
Jun 06, 2012	38.57	39.64	38.50	39.32	4,648,748	+1.21(+3.18%)
Jun 05, 2012	37.14	38.31	37.08	38.11	5,199,952	+0.70(+1.86%)
Jun 04, 2012	37.16	37.49	36.44	37.41	5,588,227	-0.29(-0.76%)

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.