Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.93	47.78	46.47	47.46	4,748,648	+0.92(+1.97%)
Aug 30, 2012	46.96	47.17	46.42	46.54	3,218,994	-0.84(-1.76%)
Aug 29, 2012	46.48	47.59	46.28	47.37	4,548,942	+0.67(+1.44%)
Aug 27, 2012	47.00	47.00	46.51	46.70	2,431,934	-0.30(-0.63%)
Aug 24, 2012	47.11	47.26	46.56	47.00	2,853,865	-0.20(-0.43%)
Aug 23, 2012	48.20	48.28	46.98	47.20	3,320,002	-1.11(-2.31%)
Aug 22, 2012	48.18	48.32	47.30	48.32	3,538,264	+0.44(+0.92%)
Aug 21, 2012	48.24	48.87	47.72	47.87	3,647,165	-0.38(-0.78%)
Aug 20, 2012	48.96	49.13	47.99	48.25	2,914,290	-0.60(-1.22%)
Aug 17, 2012	49.04	49.09	48.66	48.85	3,996,097	-0.02(-0.05%)
Aug 16, 2012	47.74	49.04	47.74	48.87	5,103,463	+1.06(+2.21%)
Aug 15, 2012	47.19	47.92	47.14	47.82	3,333,403	+0.59(+1.25%)
Aug 14, 2012	47.48	47.89	47.11	47.23	3,032,355	+0.11(+0.23%)
Aug 13, 2012	47.75	47.80	46.91	47.12	3,656,385	-0.83(-1.73%)
Aug 10, 2012	47.73	48.63	47.58	47.95	4,418,997	-0.11(-0.24%)
Aug 09, 2012	47.39	48.25	47.31	48.06	2,833,203	+0.52(+1.10%)
Aug 08, 2012	47.31	47.59	47.15	47.54	2,544,692	-0.10(-0.21%)
Aug 07, 2012	47.11	47.99	47.00	47.64	3,472,793	+0.65(+1.38%)
Aug 06, 2012	47.33	47.36	46.56	46.99	4,043,963	-0.02(-0.05%)
Aug 03, 2012	47.45	47.58	46.93	47.01	2,702,683	+0.31(+0.67%)
Aug 02, 2012	46.88	47.22	46.17	46.70	3,661,709	-0.80(-1.69%)
Aug 01, 2012	48.02	48.19	47.46	47.51	3,644,010	-0.11(-0.24%)
Jul 31, 2012	47.62	48.01	47.19	47.62	4,335,979	-0.20(-0.41%)
Jul 30, 2012	47.96	48.28	47.50	47.82	2,874,772	-0.31(-0.65%)
Jul 27, 2012	47.88	48.39	47.61	48.13	4,469,471	+0.61(+1.29%)
Jul 26, 2012	47.42	47.74	46.71	47.51	6,163,235	+0.44(+0.94%)
Jul 25, 2012	46.96	47.47	46.43	47.07	6,539,227	+0.39(+0.84%)
Jul 24, 2012	47.24	47.65	46.07	46.68	7,437,229	-0.43(-0.92%)
Jul 23, 2012	46.56	47.27	46.45	47.11	6,479,828	-0.01(-0.02%)
Jul 20, 2012	46.78	47.23	46.52	47.12	5,336,662	-0.10(-0.21%)
Jul 19, 2012	47.74	47.90	47.11	47.22	5,183,423	-0.43(-0.91%)
Jul 18, 2012	48.05	48.35	47.24	47.65	6,163,033	-0.05(-0.10%)
Jul 17, 2012	46.57	48.35	46.46	47.70	12,624,557	+2.33(+5.13%)
Jul 16, 2012	44.79	45.48	44.56	45.38	5,484,638	+0.35(+0.78%)
Jul 13, 2012	44.74	45.39	44.43	45.02	4,828,316	+0.41(+0.92%)
Jul 12, 2012	45.10	45.15	44.07	44.61	5,306,712	-0.84(-1.86%)
Jul 11, 2012	45.51	46.08	44.46	45.46	8,401,926	+0.59(+1.32%)
Jul 10, 2012	45.47	46.03	44.20	44.87	5,719,524	-0.49(-1.08%)
Jul 09, 2012	45.92	45.92	45.21	45.36	4,604,527	-0.11(-0.23%)
Jul 06, 2012	45.32	45.60	45.02	45.47	3,240,036	-0.51(-1.11%)
Jul 05, 2012	45.56	46.38	45.56	45.97	4,223,980	+0.35(+0.77%)
Jul 03, 2012	44.99	46.19	44.88	45.62	4,117,672	+0.65(+1.44%)
Jul 02, 2012	44.88	45.44	44.54	44.97	4,213,806	+0.10(+0.22%)
Jun 29, 2012	44.50	45.06	44.18	44.88	6,489,491	+0.58(+1.31%)
Jun 28, 2012	43.57	44.41	43.06	44.29	7,306,922	+0.34(+0.78%)
Jun 27, 2012	44.06	44.81	43.84	43.95	7,697,787	+0.26(+0.60%)
Jun 26, 2012	42.63	44.15	42.60	43.69	11,001,275	+1.81(+4.32%)
Jun 25, 2012	41.56	42.40	41.39	41.88	5,322,267	+0.43(+1.03%)
Jun 22, 2012	41.52	41.67	40.83	41.45	7,581,766	+0.25(+0.60%)
Jun 21, 2012	42.57	42.67	40.95	41.20	3,887,704	-1.39(-3.25%)
Jun 20, 2012	42.61	43.17	42.21	42.59	3,578,304	-0.25(-0.59%)
Jun 19, 2012	41.47	43.12	41.47	42.84	6,774,078	+1.69(+4.10%)
Jun 18, 2012	40.40	41.50	40.29	41.15	3,888,128	+0.43(+1.05%)
Jun 15, 2012	39.37	40.80	39.18	40.73	6,519,828	+1.73(+4.43%)
Jun 14, 2012	38.93	39.46	38.40	39.00	3,737,344	+0.08(+0.21%)
Jun 13, 2012	39.63	39.70	38.59	38.92	4,540,391	-0.91(-2.28%)
Jun 12, 2012	39.11	39.88	38.61	39.83	3,590,438	+1.00(+2.57%)
Jun 11, 2012	40.43	40.47	38.77	38.83	3,424,851	-0.91(-2.29%)
Jun 08, 2012	38.83	40.02	38.38	39.74	4,301,430	+0.66(+1.68%)
Jun 07, 2012	39.93	40.12	38.97	39.08	3,625,954	-0.21(-0.54%)
Jun 06, 2012	38.54	39.61	38.48	39.29	4,652,063	+1.21(+3.18%)
Jun 05, 2012	37.11	38.28	37.06	38.08	5,203,660	+0.70(+1.86%)
Jun 04, 2012	37.13	37.47	36.41	37.39	5,592,211	-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.