Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.19	46.19	45.18	45.88	4,890,279	+0.90(+2.00%)
Aug 30, 2012	43.42	45.39	43.32	44.98	9,358,965	+1.37(+3.15%)
Aug 29, 2012	43.79	43.94	43.45	43.61	2,764,600	-0.28(-0.63%)
Aug 27, 2012	44.39	44.67	43.63	43.88	5,204,089	-0.73(-1.63%)
Aug 24, 2012	44.43	45.11	44.43	44.61	2,693,457	-0.05(-0.10%)
Aug 23, 2012	44.71	44.94	43.29	44.66	5,077,263	-0.75(-1.64%)
Aug 22, 2012	45.49	45.52	45.08	45.40	2,069,301	-0.21(-0.45%)
Aug 21, 2012	45.67	45.95	45.41	45.61	2,418,551	-0.02(-0.04%)
Aug 20, 2012	46.34	46.34	45.50	45.63	1,934,169	-0.50(-1.09%)
Aug 17, 2012	46.29	46.50	45.85	46.13	2,225,896	+0.12(+0.25%)
Aug 16, 2012	45.59	46.31	45.19	46.01	4,328,925	-0.49(-1.04%)
Aug 15, 2012	47.08	47.30	46.43	46.50	1,486,869	-0.49(-1.05%)
Aug 14, 2012	47.27	47.52	46.88	46.99	1,239,763	-0.21(-0.44%)
Aug 13, 2012	46.52	47.24	46.28	47.20	2,736,547	+0.69(+1.49%)
Aug 10, 2012	45.96	46.68	45.90	46.51	2,195,025	+0.38(+0.82%)
Aug 09, 2012	46.85	47.13	46.08	46.13	1,587,644	-0.67(-1.44%)
Aug 08, 2012	47.20	47.28	46.68	46.80	2,014,906	-0.56(-1.18%)
Aug 07, 2012	46.44	47.58	46.36	47.36	2,409,728	+1.06(+2.29%)
Aug 06, 2012	46.68	47.13	46.26	46.30	1,344,685	-0.32(-0.69%)
Aug 03, 2012	46.94	46.94	46.40	46.62	2,318,709	+0.39(+0.84%)
Aug 02, 2012	45.74	46.33	45.71	46.24	2,597,970	+0.37(+0.80%)
Aug 01, 2012	46.16	45.87	45.87	45.87	2,930,506	+0.04(+0.10%)
Jul 31, 2012	45.81	46.05	45.20	45.82	3,023,381	+0.05(+0.12%)
Jul 30, 2012	46.24	46.39	45.25	45.77	3,757,928	-0.04(-0.08%)
Jul 27, 2012	46.22	46.34	45.61	45.81	3,797,428	-0.26(-0.57%)
Jul 26, 2012	46.33	46.69	45.44	46.07	4,575,767	-0.01(-0.02%)
Jul 25, 2012	45.80	46.20	44.40	46.08	5,853,699	-1.07(-2.27%)
Jul 24, 2012	47.26	47.56	46.79	47.14	4,147,241	+0.14(+0.31%)
Jul 23, 2012	46.40	47.18	45.69	47.00	3,281,299	-0.02(-0.04%)
Jul 20, 2012	46.94	47.63	46.18	47.02	3,606,632	+0.04(+0.10%)
Jul 19, 2012	48.39	48.72	46.93	46.97	5,632,035	-1.30(-2.70%)
Jul 18, 2012	49.41	49.70	47.88	48.28	4,799,346	-1.19(-2.40%)
Jul 17, 2012	49.24	49.62	48.89	49.46	1,534,784	+0.40(+0.82%)
Jul 16, 2012	48.96	49.34	48.54	49.06	2,227,411	+0.07(+0.15%)
Jul 13, 2012	48.96	49.08	48.56	48.99	1,727,072	+0.48(+0.98%)
Jul 12, 2012	49.18	49.37	48.47	48.51	3,420,969	-0.83(-1.68%)
Jul 11, 2012	49.87	49.91	48.91	49.34	2,110,621	-0.61(-1.22%)
Jul 10, 2012	49.44	50.34	49.30	49.95	3,700,514	+0.66(+1.35%)
Jul 09, 2012	48.94	49.47	48.87	49.28	1,665,110	+0.24(+0.49%)
Jul 06, 2012	48.50	49.45	48.42	49.04	2,133,867	+0.27(+0.55%)
Jul 05, 2012	48.29	49.02	47.63	48.77	4,505,654	+0.48(+0.99%)
Jul 03, 2012	49.17	49.26	47.82	48.29	2,608,330	-0.87(-1.77%)
Jul 02, 2012	48.86	49.43	48.76	49.17	2,579,554	+0.31(+0.63%)
Jun 29, 2012	48.82	49.13	48.26	48.86	3,541,005	+0.59(+1.23%)
Jun 28, 2012	47.39	48.29	47.26	48.27	3,672,423	-0.26(-0.54%)
Jun 27, 2012	49.62	49.68	47.87	48.53	5,415,014	-0.84(-1.69%)
Jun 26, 2012	48.44	49.57	47.84	49.36	5,163,998	+1.58(+3.31%)
Jun 25, 2012	47.16	48.02	46.97	47.78	4,282,627	+0.53(+1.12%)
Jun 22, 2012	47.12	47.46	46.87	47.25	9,626,171	+0.20(+0.42%)
Jun 21, 2012	47.45	47.67	46.84	47.05	4,306,683	-0.20(-0.42%)
Jun 20, 2012	47.01	47.27	46.73	47.25	3,597,719	+0.36(+0.77%)
Jun 19, 2012	46.42	46.99	46.31	46.89	3,469,738	+0.51(+1.10%)
Jun 18, 2012	46.74	46.94	46.30	46.38	4,389,483	-0.50(-1.07%)
Jun 15, 2012	45.59	46.88	45.39	46.88	8,315,576	+1.47(+3.24%)
Jun 14, 2012	45.37	45.68	45.05	45.41	5,144,490	+0.33(+0.74%)
Jun 13, 2012	45.29	45.55	44.93	45.08	3,839,240	-0.13(-0.30%)
Jun 12, 2012	45.25	45.37	44.58	45.21	4,042,175	+0.13(+0.30%)
Jun 11, 2012	45.59	45.59	44.87	45.08	4,325,963	-0.10(-0.22%)
Jun 08, 2012	44.00	45.59	43.97	45.18	5,029,791	+1.18(+2.67%)
Jun 07, 2012	44.26	44.46	43.66	44.00	5,272,865	+0.25(+0.58%)
Jun 06, 2012	42.81	44.00	42.63	43.75	25,266,078	+1.74(+4.15%)
Jun 05, 2012	41.86	42.74	41.73	42.01	9,479,652	-1.55(-3.57%)
Jun 04, 2012	43.90	43.99	42.79	43.56	5,778,984	-0.12(-0.27%)

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.