Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.12	46.13	45.74	45.80	5,415,252	-0.05(-0.11%)
Aug 30, 2012	45.97	46.14	45.72	45.85	4,885,095	-0.07(-0.16%)
Aug 29, 2012	45.63	46.10	45.56	45.93	6,667,775	+0.64(+1.42%)
Aug 27, 2012	45.50	45.51	45.19	45.28	3,343,244	-0.24(-0.52%)
Aug 24, 2012	45.03	45.60	45.01	45.52	3,868,295	+0.50(+1.11%)
Aug 23, 2012	45.38	45.45	44.81	45.02	4,006,451	-0.49(-1.08%)
Aug 22, 2012	45.83	45.99	45.35	45.51	3,744,406	-0.32(-0.70%)
Aug 21, 2012	45.66	45.98	45.53	45.83	6,265,426	+0.35(+0.77%)
Aug 20, 2012	45.74	45.82	45.33	45.48	5,911,409	-0.36(-0.78%)
Aug 17, 2012	45.76	45.84	45.56	45.84	4,229,439	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.48	45.68	8,024,733	-0.42(-0.91%)
Aug 15, 2012	46.01	46.45	45.83	46.10	12,675,097	+0.80(+1.77%)
Aug 14, 2012	44.83	45.36	44.78	45.30	6,689,170	+0.62(+1.39%)
Aug 13, 2012	44.75	44.75	44.48	44.68	4,908,109	+0.02(+0.05%)
Aug 10, 2012	44.60	44.69	44.33	44.65	4,129,619	+0.11(+0.24%)
Aug 09, 2012	44.73	44.75	44.42	44.55	3,965,033	-0.18(-0.40%)
Aug 08, 2012	44.36	44.77	44.21	44.73	3,971,126	+0.21(+0.48%)
Aug 07, 2012	44.48	44.70	44.31	44.51	4,797,261	+0.18(+0.40%)
Aug 06, 2012	44.45	44.70	44.33	44.33	3,399,664	+0.02(+0.05%)
Aug 03, 2012	44.36	44.67	44.10	44.31	5,513,708	+0.28(+0.63%)
Aug 02, 2012	43.26	44.13	43.03	44.04	7,457,618	+0.96(+2.23%)
Aug 01, 2012	43.26	43.34	42.72	43.08	6,816,769	-0.02(-0.05%)
Jul 31, 2012	43.33	43.50	42.64	43.10	10,165,714	-0.99(-2.24%)
Jul 30, 2012	43.61	44.17	43.55	44.09	5,119,670	+0.37(+0.85%)
Jul 27, 2012	43.52	43.97	43.50	43.72	5,012,280	+0.33(+0.75%)
Jul 26, 2012	43.45	43.62	43.13	43.39	4,548,545	+0.50(+1.16%)
Jul 25, 2012	43.16	43.26	42.64	42.89	4,577,865	-0.13(-0.31%)
Jul 24, 2012	43.01	43.25	42.76	43.03	5,309,985	+0.08(+0.18%)
Jul 23, 2012	43.19	43.25	42.81	42.95	5,994,777	-0.66(-1.52%)
Jul 20, 2012	43.40	43.77	43.35	43.61	5,050,250	+0.09(+0.20%)
Jul 19, 2012	43.72	43.75	43.11	43.52	4,850,517	-0.10(-0.23%)
Jul 18, 2012	43.42	43.74	43.25	43.62	5,865,925	+0.09(+0.21%)
Jul 17, 2012	43.12	43.63	43.11	43.53	10,971,065	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.70	9,026,602	-0.32(-0.73%)
Jul 13, 2012	42.51	44.04	42.42	44.02	14,850,899	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.55	9,170,586	+0.06(+0.15%)
Jul 11, 2012	42.18	42.61	42.05	42.49	13,002,185	+0.40(+0.95%)
Jul 10, 2012	41.41	42.27	41.23	42.09	11,695,836	+0.85(+2.05%)
Jul 09, 2012	41.40	41.42	40.90	41.24	6,560,888	-0.02(-0.05%)
Jul 06, 2012	40.36	41.36	40.30	41.26	7,080,745	+0.65(+1.61%)
Jul 05, 2012	40.78	41.44	40.29	40.61	9,122,198	-0.45(-1.09%)
Jul 03, 2012	41.23	41.24	40.74	41.06	5,135,575	-0.35(-0.84%)
Jul 02, 2012	41.35	41.55	41.06	41.41	5,788,515	+0.06(+0.14%)
Jun 29, 2012	41.12	41.39	40.45	41.35	10,813,905	+0.52(+1.27%)
Jun 28, 2012	40.73	40.90	40.45	40.83	7,265,027	-0.07(-0.17%)
Jun 27, 2012	40.83	40.99	40.61	40.90	5,522,336	-0.05(-0.12%)
Jun 26, 2012	40.69	41.12	40.67	40.95	4,915,686	+0.28(+0.70%)
Jun 25, 2012	40.67	40.86	40.42	40.67	5,170,289	-0.23(-0.57%)
Jun 22, 2012	40.93	41.09	40.85	40.90	7,577,240	+0.11(+0.28%)
Jun 21, 2012	41.66	41.70	40.74	40.79	7,597,982	-0.78(-1.88%)
Jun 20, 2012	41.73	41.83	41.28	41.57	5,612,759	-0.14(-0.34%)
Jun 19, 2012	41.63	41.73	41.31	41.71	6,359,709	+0.16(+0.39%)
Jun 18, 2012	41.43	41.78	41.01	41.55	5,395,714	-0.02(-0.05%)
Jun 15, 2012	41.87	41.93	41.38	41.57	8,468,615	-0.04(-0.09%)
Jun 14, 2012	41.37	41.87	41.31	41.61	6,027,572	+0.36(+0.86%)
Jun 13, 2012	41.36	41.68	41.08	41.25	6,658,992	-0.08(-0.19%)
Jun 12, 2012	41.71	41.85	41.16	41.33	7,816,549	-0.38(-0.92%)
Jun 11, 2012	42.18	42.21	41.64	41.71	7,420,173	-0.36(-0.84%)
Jun 08, 2012	40.67	42.10	40.67	42.07	9,044,944	+1.34(+3.28%)
Jun 07, 2012	41.22	41.22	40.70	40.73	7,833,065	-0.13(-0.31%)
Jun 06, 2012	40.94	41.07	40.69	40.86	9,359,013	+0.13(+0.31%)
Jun 05, 2012	40.45	40.87	40.45	40.73	5,621,761	-0.18(-0.43%)
Jun 04, 2012	40.69	41.07	40.50	40.91	8,655,381	+0.26(+0.65%)

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.