Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.33	54.10	52.61	53.95	2,122,175	+1.40(+2.66%)
Aug 30, 2012	53.43	54.87	52.22	52.55	4,045,962	-0.94(-1.76%)
Aug 29, 2012	54.03	54.18	53.36	53.49	2,673,052	-0.20(-0.37%)
Aug 27, 2012	54.49	54.92	53.07	53.69	3,306,097	-0.23(-0.43%)
Aug 24, 2012	51.68	54.17	51.50	53.92	3,910,248	+2.25(+4.35%)
Aug 23, 2012	51.83	52.35	51.30	51.67	2,034,241	-0.16(-0.31%)
Aug 22, 2012	51.48	52.02	50.84	51.83	2,342,836	+0.33(+0.64%)
Aug 21, 2012	52.23	52.42	51.06	51.50	2,476,415	-0.46(-0.89%)
Aug 20, 2012	52.38	52.88	51.02	51.96	3,304,238	-0.13(-0.25%)
Aug 17, 2012	48.54	52.75	48.50	52.09	5,750,822	+2.56(+5.17%)
Aug 16, 2012	49.52	49.85	47.53	49.53	6,791,662	+0.14(+0.28%)
Aug 15, 2012	49.93	50.68	49.12	49.39	5,884,552	+0.06(+0.12%)
Aug 14, 2012	48.10	49.65	47.74	49.33	18,524,904	+6.98(+16.48%)
Aug 13, 2012	43.06	43.06	40.89	42.35	5,680,868	+0.03(+0.07%)
Aug 10, 2012	43.02	43.50	42.05	42.32	1,506,519	-0.68(-1.58%)
Aug 09, 2012	42.87	43.29	42.21	43.00	1,044,725	+0.16(+0.37%)
Aug 08, 2012	42.94	43.81	42.50	42.84	1,488,579	-0.42(-0.97%)
Aug 07, 2012	44.19	45.20	43.23	43.26	3,837,338	+0.41(+0.96%)
Aug 06, 2012	41.56	43.60	41.22	42.85	3,002,789	+1.66(+4.03%)
Aug 03, 2012	40.37	41.35	39.85	41.19	3,021,788	+1.60(+4.04%)
Aug 02, 2012	40.09	40.78	38.94	39.59	1,478,588	-0.82(-2.03%)
Aug 01, 2012	41.55	41.55	40.17	40.41	1,330,043	-0.88(-2.13%)
Jul 31, 2012	39.67	41.60	39.67	41.29	2,323,294	-0.19(-0.46%)
Jul 30, 2012	41.55	42.05	40.54	41.48	1,203,184	+0.15(+0.36%)
Jul 27, 2012	41.75	42.12	41.05	41.33	1,922,968	-0.11(-0.27%)
Jul 26, 2012	40.40	42.00	40.40	41.44	2,863,005	+1.91(+4.83%)
Jul 25, 2012	39.80	40.84	39.24	39.53	1,725,478	-0.37(-0.93%)
Jul 24, 2012	39.66	40.65	38.90	39.90	2,244,813	+0.24(+0.61%)
Jul 23, 2012	38.30	39.95	37.77	39.66	1,964,945	-0.32(-0.80%)
Jul 20, 2012	41.23	41.23	39.80	39.98	3,812,777	-1.69(-4.06%)
Jul 19, 2012	41.12	42.32	41.02	41.67	2,488,872	+1.04(+2.56%)
Jul 18, 2012	38.77	41.22	38.67	40.63	3,006,048	+1.71(+4.39%)
Jul 17, 2012	39.20	39.50	38.18	38.92	2,004,992	+0.01(+0.03%)
Jul 16, 2012	39.06	39.26	38.50	38.91	1,862,599	-0.49(-1.24%)
Jul 13, 2012	39.45	40.09	39.04	39.40	2,191,730	+0.35(+0.90%)
Jul 12, 2012	40.00	40.03	38.62	39.05	2,726,448	-1.64(-4.03%)
Jul 11, 2012	42.06	42.58	39.80	40.69	3,101,857	-1.93(-4.53%)
Jul 10, 2012	43.00	43.49	42.18	42.62	1,601,621	+0.00(+0.00%)
Jul 09, 2012	42.85	43.63	42.16	42.62	1,668,048	-0.92(-2.11%)
Jul 06, 2012	43.49	43.82	42.69	43.54	1,949,890	-0.90(-2.03%)
Jul 05, 2012	42.51	44.73	42.27	44.44	3,974,815	+1.77(+4.15%)
Jul 03, 2012	42.95	43.00	42.30	42.67	856,480	-0.22(-0.51%)
Jul 02, 2012	41.84	43.17	41.72	42.89	2,351,046	+1.05(+2.51%)
Jun 29, 2012	41.72	42.38	39.92	41.84	2,812,474	+1.15(+2.83%)
Jun 28, 2012	42.47	42.81	39.74	40.69	5,076,039	-2.52(-5.83%)
Jun 27, 2012	44.00	44.50	42.59	43.21	3,456,513	-0.73(-1.66%)
Jun 26, 2012	42.61	44.20	42.56	43.94	2,925,455	+1.40(+3.29%)
Jun 25, 2012	42.20	43.25	41.72	42.54	2,552,602	-0.32(-0.75%)
Jun 22, 2012	41.59	43.04	41.41	42.86	4,440,398	+1.51(+3.65%)
Jun 21, 2012	41.96	43.70	41.00	41.35	3,792,164	-0.62(-1.48%)
Jun 20, 2012	40.80	42.47	40.68	41.97	3,775,246	+0.86(+2.09%)
Jun 19, 2012	39.88	42.00	39.75	41.11	4,230,485	+1.70(+4.31%)
Jun 18, 2012	38.62	39.61	37.55	39.41	2,891,486	+0.16(+0.41%)
Jun 15, 2012	37.88	39.45	36.81	39.25	6,371,094	+1.56(+4.14%)
Jun 14, 2012	38.72	39.54	37.05	37.69	4,780,744	-1.15(-2.96%)
Jun 13, 2012	40.84	42.10	38.48	38.84	7,730,875	-2.26(-5.50%)
Jun 12, 2012	42.38	42.73	38.03	41.10	22,596,928	+2.92(+7.65%)
Jun 11, 2012	39.00	39.86	37.74	38.18	4,413,452	-0.19(-0.50%)
Jun 08, 2012	36.52	38.38	35.50	38.37	3,320,654	+2.33(+6.47%)
Jun 07, 2012	38.56	38.96	35.73	36.04	3,644,639	-2.55(-6.61%)
Jun 06, 2012	39.40	40.19	38.42	38.59	1,399,089	-0.14(-0.36%)
Jun 05, 2012	37.35	38.94	37.08	38.73	1,412,374	+1.36(+3.64%)
Jun 04, 2012	37.75	38.20	35.95	37.37	1,904,135	-0.39(-1.03%)

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.