Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.87	54.06	53.55	53.79	1,375,957	+0.24(+0.44%)
Aug 30, 2012	53.67	53.70	53.40	53.55	846,153	-0.35(-0.65%)
Aug 29, 2012	53.93	54.05	53.77	53.91	873,623	+0.04(+0.07%)
Aug 27, 2012	54.03	54.09	53.81	53.87	1,343,268	-0.06(-0.11%)
Aug 24, 2012	53.54	54.05	53.46	53.93	2,623,741	+0.24(+0.44%)
Aug 23, 2012	54.01	54.01	53.60	53.69	1,967,200	-0.38(-0.71%)
Aug 22, 2012	54.02	54.17	53.81	54.07	1,847,195	-0.11(-0.20%)
Aug 21, 2012	54.37	54.67	54.06	54.18	1,389,356	-0.05(-0.10%)
Aug 20, 2012	54.14	54.24	53.99	54.24	1,248,162	+0.03(+0.06%)
Aug 17, 2012	54.24	54.30	54.10	54.20	1,430,211	+0.00(+0.00%)
Aug 16, 2012	53.94	54.28	53.77	54.20	1,361,779	+0.35(+0.65%)
Aug 15, 2012	53.65	53.94	53.65	53.85	1,716,310	+0.09(+0.17%)
Aug 14, 2012	53.98	54.04	53.60	53.76	1,445,648	-0.03(-0.06%)
Aug 13, 2012	53.85	53.89	53.55	53.79	1,031,800	-0.11(-0.20%)
Aug 10, 2012	53.65	53.94	53.46	53.90	1,351,977	+0.08(+0.14%)
Aug 09, 2012	53.64	53.94	53.61	53.82	769,278	+0.10(+0.18%)
Aug 08, 2012	53.39	53.75	53.38	53.72	886,563	+0.18(+0.33%)
Aug 07, 2012	53.46	53.82	53.46	53.55	1,870,018	+0.29(+0.55%)
Aug 06, 2012	53.28	53.49	53.23	53.26	2,299,369	+0.15(+0.29%)
Aug 03, 2012	52.92	53.24	52.65	53.10	1,340,483	+1.02(+1.97%)
Aug 02, 2012	52.13	52.42	51.64	52.08	1,876,894	-0.45(-0.86%)
Aug 01, 2012	52.87	52.92	52.50	52.53	2,203,570	-0.06(-0.12%)
Jul 31, 2012	52.81	52.98	52.59	52.59	1,253,803	-0.34(-0.65%)
Jul 30, 2012	52.87	53.13	52.73	52.94	1,314,268	+0.01(+0.01%)
Jul 27, 2012	52.23	53.09	52.16	52.93	1,260,368	+0.96(+1.85%)
Jul 26, 2012	51.88	52.10	51.65	51.97	2,330,256	+0.79(+1.54%)
Jul 25, 2012	51.28	51.35	50.90	51.18	2,970,860	+0.15(+0.28%)
Jul 24, 2012	51.56	51.56	50.67	51.03	2,579,288	-0.50(-0.96%)
Jul 23, 2012	51.28	51.66	51.11	51.53	1,477,059	-0.53(-1.03%)
Jul 20, 2012	52.14	52.25	51.98	52.06	2,089,921	-0.41(-0.77%)
Jul 19, 2012	52.53	52.63	52.29	52.47	1,348,185	-0.05(-0.09%)
Jul 18, 2012	52.09	52.61	52.04	52.52	1,737,443	+0.24(+0.47%)
Jul 17, 2012	52.01	52.33	51.49	52.27	1,478,940	+0.44(+0.84%)
Jul 16, 2012	51.84	51.97	51.60	51.84	1,625,779	-0.12(-0.24%)
Jul 13, 2012	51.20	52.00	51.18	51.96	1,435,633	+0.89(+1.74%)
Jul 12, 2012	51.01	51.28	50.75	51.07	2,187,481	-0.19(-0.37%)
Jul 11, 2012	51.19	51.43	51.03	51.26	1,588,003	+0.11(+0.21%)
Jul 10, 2012	51.81	51.92	50.93	51.16	1,224,528	-0.39(-0.76%)
Jul 09, 2012	51.68	51.72	51.35	51.54	6,609,760	-0.19(-0.37%)
Jul 06, 2012	51.67	51.81	51.50	51.74	3,694,572	-0.42(-0.81%)
Jul 05, 2012	52.45	52.45	52.04	52.16	2,215,338	-0.46(-0.87%)
Jul 03, 2012	52.23	52.64	52.23	52.61	2,123,262	+0.39(+0.75%)
Jul 02, 2012	52.30	52.32	51.83	52.23	3,472,000	+0.08(+0.16%)
Jun 29, 2012	51.88	52.15	51.69	52.14	2,419,184	+1.25(+2.45%)
Jun 28, 2012	50.51	50.95	50.24	50.90	1,972,468	+0.04(+0.08%)
Jun 27, 2012	50.41	50.96	50.39	50.86	1,211,606	+0.62(+1.23%)
Jun 26, 2012	50.13	50.44	49.83	50.24	1,988,753	+0.24(+0.47%)
Jun 25, 2012	50.31	50.31	49.77	50.00	2,509,003	-0.79(-1.56%)
Jun 22, 2012	50.75	50.91	50.51	50.79	2,098,270	+0.35(+0.69%)
Jun 21, 2012	51.56	51.66	50.38	50.44	2,414,510	-1.06(-2.07%)
Jun 20, 2012	51.53	51.74	51.12	51.51	2,671,638	-0.05(-0.10%)
Jun 19, 2012	51.35	51.77	51.22	51.56	1,797,043	+0.48(+0.94%)
Jun 18, 2012	50.84	51.20	50.75	51.08	3,784,931	+0.04(+0.07%)
Jun 15, 2012	50.82	51.13	50.73	51.04	2,019,325	+0.43(+0.84%)
Jun 14, 2012	50.09	50.83	50.01	50.62	2,435,363	+0.59(+1.17%)
Jun 13, 2012	50.11	50.49	49.84	50.03	1,695,609	-0.25(-0.50%)
Jun 12, 2012	49.80	50.29	49.60	50.28	2,064,307	+0.58(+1.16%)
Jun 11, 2012	50.69	50.74	49.62	49.71	2,030,354	-0.62(-1.24%)
Jun 08, 2012	49.81	50.33	49.63	50.33	1,440,051	+0.44(+0.88%)
Jun 07, 2012	50.44	50.49	49.80	49.89	1,924,063	-0.02(-0.03%)
Jun 06, 2012	49.04	49.90	49.02	49.90	3,009,285	+1.20(+2.47%)
Jun 05, 2012	48.18	48.79	48.13	48.70	2,302,215	+0.42(+0.87%)
Jun 04, 2012	48.54	48.60	47.98	48.29	1,800,430	-0.14(-0.28%)

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.