Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	47.16	47.27	46.57	46.79	1,056,952	-0.21(-0.45%)
Aug 30, 2012	47.20	47.20	46.80	47.00	1,150,818	+0.00(+0.00%)
Aug 29, 2012	46.95	47.11	46.84	47.00	1,280,025	-0.23(-0.49%)
Aug 27, 2012	47.18	47.26	47.12	47.23	1,110,321	-0.05(-0.11%)
Aug 24, 2012	47.13	47.45	47.06	47.28	763,029	+0.29(+0.62%)
Aug 23, 2012	47.07	47.21	46.86	46.99	652,048	+0.11(+0.23%)
Aug 22, 2012	46.74	47.05	46.72	46.88	932,843	-0.07(-0.15%)
Aug 21, 2012	47.11	47.34	46.94	46.95	1,057,434	-0.14(-0.30%)
Aug 20, 2012	46.86	47.18	46.70	47.09	1,044,778	-0.19(-0.40%)
Aug 17, 2012	47.17	47.36	46.98	47.28	1,053,715	-0.42(-0.88%)
Aug 16, 2012	47.46	47.82	47.40	47.70	1,042,092	+0.12(+0.25%)
Aug 15, 2012	47.44	47.70	47.39	47.58	1,023,379	+0.27(+0.57%)
Aug 14, 2012	47.26	47.46	47.17	47.31	1,279,329	+0.20(+0.42%)
Aug 13, 2012	46.97	47.19	46.91	47.11	949,167	-0.05(-0.11%)
Aug 10, 2012	46.55	47.19	46.49	47.16	1,166,946	+0.33(+0.70%)
Aug 09, 2012	46.92	47.06	46.79	46.83	1,227,234	-0.36(-0.76%)
Aug 08, 2012	47.01	47.28	46.86	47.19	1,313,866	-0.92(-1.91%)
Aug 07, 2012	48.19	48.27	48.06	48.11	1,476,086	-0.02(-0.04%)
Aug 06, 2012	47.98	48.35	47.98	48.13	1,440,199	-0.08(-0.17%)
Aug 03, 2012	48.06	48.39	47.97	48.21	2,320,487	+1.13(+2.40%)
Aug 02, 2012	47.32	47.43	46.76	47.08	1,428,286	-0.06(-0.13%)
Aug 01, 2012	47.03	47.58	46.92	47.14	1,905,200	+0.33(+0.70%)
Jul 31, 2012	46.89	47.19	46.80	46.81	1,657,785	-0.25(-0.53%)
Jul 30, 2012	46.82	47.20	46.72	47.06	1,650,588	+0.48(+1.03%)
Jul 27, 2012	46.05	46.61	46.04	46.58	2,595,608	+0.78(+1.70%)
Jul 26, 2012	45.62	46.17	45.54	45.80	2,234,207	+0.35(+0.77%)
Jul 25, 2012	45.19	45.50	44.93	45.45	2,523,342	-0.34(-0.74%)
Jul 24, 2012	45.94	45.97	45.50	45.79	2,804,318	-0.36(-0.78%)
Jul 23, 2012	45.75	46.25	45.70	46.15	2,169,405	-0.70(-1.49%)
Jul 20, 2012	46.74	47.00	46.64	46.85	2,097,093	-0.49(-1.04%)
Jul 19, 2012	46.86	47.43	46.79	47.34	2,304,010	+0.65(+1.39%)
Jul 18, 2012	46.26	46.75	46.24	46.69	1,474,129	+0.36(+0.78%)
Jul 17, 2012	46.01	46.39	45.90	46.33	1,367,527	+0.42(+0.91%)
Jul 16, 2012	45.88	46.09	45.71	45.91	1,485,107	+0.20(+0.44%)
Jul 13, 2012	45.39	45.79	45.32	45.71	1,277,498	+0.70(+1.56%)
Jul 12, 2012	44.87	45.11	44.71	45.01	2,162,655	-0.57(-1.25%)
Jul 11, 2012	45.60	45.68	45.36	45.58	1,605,309	+0.27(+0.60%)
Jul 10, 2012	45.41	45.47	45.16	45.31	996,289	-0.22(-0.48%)
Jul 09, 2012	45.39	45.56	45.26	45.53	1,198,745	+0.25(+0.55%)
Jul 06, 2012	45.21	45.34	45.03	45.28	1,651,540	-0.40(-0.88%)
Jul 05, 2012	45.56	45.81	45.40	45.68	2,414,815	-0.46(-1.00%)
Jul 03, 2012	45.73	46.14	45.72	46.14	2,647,033	+0.47(+1.03%)
Jul 02, 2012	44.83	45.75	44.75	45.67	3,942,996	+0.92(+2.06%)
Jun 29, 2012	44.97	45.05	44.62	44.75	3,892,136	+0.36(+0.81%)
Jun 28, 2012	43.79	44.39	43.50	44.39	2,557,718	+0.64(+1.46%)
Jun 27, 2012	43.59	43.77	43.29	43.75	1,238,647	+0.35(+0.81%)
Jun 26, 2012	43.03	43.46	42.93	43.40	1,756,342	+0.69(+1.62%)
Jun 25, 2012	43.02	43.02	42.68	42.71	873,919	-0.61(-1.41%)
Jun 22, 2012	43.35	43.41	43.09	43.32	810,258	+0.31(+0.72%)
Jun 21, 2012	43.49	43.64	42.97	43.01	1,571,259	-0.47(-1.08%)
Jun 20, 2012	43.46	43.73	43.22	43.48	1,698,299	+0.03(+0.07%)
Jun 19, 2012	42.95	43.50	42.87	43.45	2,243,421	+1.29(+3.06%)
Jun 18, 2012	41.62	42.16	41.58	42.16	905,138	+0.37(+0.89%)
Jun 15, 2012	41.82	41.96	41.68	41.79	1,145,899	-0.27(-0.64%)
Jun 14, 2012	41.99	42.19	41.86	42.06	974,971	+0.30(+0.72%)
Jun 13, 2012	41.69	41.97	41.41	41.76	1,520,104	+0.10(+0.24%)
Jun 12, 2012	41.29	41.68	41.05	41.66	945,920	+0.62(+1.51%)
Jun 11, 2012	41.83	41.83	41.02	41.04	1,272,231	-0.25(-0.61%)
Jun 08, 2012	40.89	41.32	40.86	41.29	1,133,600	+0.30(+0.73%)
Jun 07, 2012	41.47	41.47	40.96	40.99	1,179,368	+0.09(+0.22%)
Jun 06, 2012	40.35	40.91	40.31	40.90	981,173	+0.87(+2.17%)
Jun 05, 2012	39.79	40.10	39.72	40.03	1,058,801	-0.03(-0.07%)
Jun 04, 2012	40.00	40.15	39.84	40.06	778,832	-0.02(-0.05%)

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.