Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	58.06	59.89	57.22	59.18	1,134,051	+2.18(+3.83%)
Aug 30, 2012	56.86	57.66	56.37	56.99	592,472	-0.04(-0.08%)
Aug 29, 2012	57.44	57.88	56.68	57.04	566,759	-0.04(-0.08%)
Aug 27, 2012	58.11	58.24	56.29	57.08	743,863	-0.89(-1.54%)
Aug 24, 2012	58.06	58.42	57.26	57.97	583,074	-0.04(-0.08%)
Aug 23, 2012	60.25	60.56	57.79	58.02	1,316,266	-0.45(-0.76%)
Aug 22, 2012	56.06	58.86	55.70	58.46	1,411,476	+2.54(+4.54%)
Aug 21, 2012	54.59	56.86	54.36	55.92	1,225,787	+2.81(+5.29%)
Aug 20, 2012	52.98	53.47	52.22	53.12	465,733	+0.49(+0.93%)
Aug 17, 2012	53.34	53.92	52.11	52.63	512,823	-0.36(-0.67%)
Aug 16, 2012	51.07	53.07	50.66	52.98	693,382	+2.32(+4.57%)
Aug 15, 2012	50.09	50.80	49.86	50.66	326,460	+0.67(+1.34%)
Aug 14, 2012	50.13	50.84	49.82	50.00	368,169	-0.36(-0.71%)
Aug 13, 2012	51.02	51.91	50.26	50.35	498,979	-0.62(-1.22%)
Aug 10, 2012	50.35	51.20	50.17	50.98	362,652	+0.45(+0.88%)
Aug 09, 2012	49.71	51.01	49.28	50.53	348,528	+0.94(+1.89%)
Aug 08, 2012	51.15	51.78	49.37	49.60	803,778	-0.22(-0.45%)
Aug 07, 2012	48.60	50.95	48.52	49.82	1,078,722	+1.78(+3.70%)
Aug 06, 2012	47.52	49.25	47.30	48.04	654,537	+1.04(+2.22%)
Aug 03, 2012	46.91	47.69	46.39	47.00	875,638	+1.48(+3.24%)
Aug 02, 2012	45.87	47.30	45.26	45.52	842,654	-0.69(-1.50%)
Aug 01, 2012	47.00	46.22	46.22	46.22	1,018,757	-0.69(-1.48%)
Jul 31, 2012	49.17	49.38	46.61	46.91	948,918	-2.34(-4.76%)
Jul 30, 2012	47.95	49.51	47.95	49.25	875,646	+1.43(+2.99%)
Jul 27, 2012	43.31	48.52	43.31	47.82	1,370,830	+2.73(+6.06%)
Jul 26, 2012	45.70	45.96	44.00	45.09	936,360	+0.00(+0.00%)
Jul 25, 2012	45.30	45.57	44.22	45.09	783,145	+1.04(+2.36%)
Jul 24, 2012	44.26	44.65	43.35	44.05	1,061,622	+1.52(+3.57%)
Jul 23, 2012	43.87	43.87	42.44	42.53	1,006,170	-2.34(-5.22%)
Jul 20, 2012	44.57	45.61	44.48	44.87	596,770	-0.52(-1.15%)
Jul 19, 2012	45.39	46.13	45.13	45.39	439,651	+0.48(+1.06%)
Jul 18, 2012	44.78	45.22	44.44	44.91	444,075	-0.09(-0.19%)
Jul 17, 2012	46.22	46.22	44.61	45.00	772,100	-1.35(-2.90%)
Jul 16, 2012	47.04	47.04	45.78	46.35	568,360	-0.43(-0.93%)
Jul 13, 2012	47.17	47.30	46.17	46.78	606,317	+0.09(+0.19%)
Jul 12, 2012	47.30	47.39	45.30	46.69	1,416,130	-1.26(-2.62%)
Jul 11, 2012	49.51	49.64	46.67	47.95	1,445,962	-1.69(-3.41%)
Jul 10, 2012	52.94	53.38	49.12	49.64	923,131	-2.86(-5.45%)
Jul 09, 2012	52.86	53.07	51.81	52.51	636,723	-0.43(-0.82%)
Jul 06, 2012	53.33	54.07	52.68	52.94	926,644	-1.22(-2.24%)
Jul 05, 2012	53.81	54.46	52.86	54.16	1,122,873	-2.00(-3.55%)
Jul 03, 2012	56.07	56.54	55.46	56.15	607,264	+1.17(+2.13%)
Jul 02, 2012	53.03	55.11	52.99	54.98	454,451	+1.52(+2.84%)
Jun 29, 2012	54.16	54.46	52.68	53.46	850,585	+1.30(+2.50%)
Jun 28, 2012	52.16	52.81	50.95	52.16	720,750	-0.74(-1.39%)
Jun 27, 2012	53.25	53.51	51.60	52.90	734,196	-0.17(-0.33%)
Jun 26, 2012	53.16	53.38	52.29	53.07	621,312	-0.39(-0.73%)
Jun 25, 2012	52.68	53.77	52.19	53.46	802,164	-0.30(-0.57%)
Jun 22, 2012	53.81	54.46	52.51	53.77	714,175	+0.61(+1.14%)
Jun 21, 2012	54.94	55.20	53.07	53.16	1,238,024	-3.04(-5.41%)
Jun 20, 2012	55.94	57.63	55.16	56.20	1,021,027	-0.09(-0.15%)
Jun 19, 2012	57.37	57.59	55.76	56.28	893,895	-0.82(-1.44%)
Jun 18, 2012	54.98	57.24	54.72	57.11	1,021,236	+1.30(+2.33%)
Jun 15, 2012	54.72	56.85	53.85	55.81	3,069,709	+1.17(+2.14%)
Jun 14, 2012	54.20	55.20	53.77	54.63	1,321,761	+0.87(+1.61%)
Jun 13, 2012	53.03	54.20	52.47	53.77	1,296,299	+1.13(+2.14%)
Jun 12, 2012	51.51	52.81	51.12	52.64	686,484	+2.26(+4.48%)
Jun 11, 2012	51.81	51.94	50.34	50.38	705,291	-0.69(-1.36%)
Jun 08, 2012	51.16	51.32	50.12	51.08	1,368,942	-1.04(-2.00%)
Jun 07, 2012	54.98	54.98	51.68	52.12	1,113,495	-1.87(-3.46%)
Jun 06, 2012	54.03	54.98	53.20	53.98	1,511,754	+1.65(+3.15%)
Jun 05, 2012	51.94	52.73	51.38	52.34	1,088,104	+0.22(+0.42%)
Jun 04, 2012	50.08	52.12	49.56	52.12	1,283,134	+2.52(+5.07%)

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.