Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.77	46.77	46.25	46.52	1,606,117	-0.19(-0.40%)
Aug 30, 2012	46.59	46.75	46.34	46.71	879,376	+0.06(+0.12%)
Aug 29, 2012	46.30	46.69	46.19	46.65	1,597,442	+0.27(+0.59%)
Aug 27, 2012	46.52	46.61	46.04	46.38	1,598,672	+0.03(+0.07%)
Aug 24, 2012	46.41	46.51	46.19	46.34	1,107,409	-0.20(-0.43%)
Aug 23, 2012	47.14	47.25	46.49	46.54	1,149,754	-0.66(-1.40%)
Aug 22, 2012	46.76	47.32	46.20	47.21	1,790,417	+0.42(+0.91%)
Aug 21, 2012	47.24	47.41	46.61	46.78	1,908,190	-0.45(-0.95%)
Aug 20, 2012	48.00	48.02	46.95	47.23	2,093,860	-0.59(-1.24%)
Aug 17, 2012	47.80	48.27	47.77	47.82	1,696,828	+0.10(+0.21%)
Aug 16, 2012	47.47	47.80	47.17	47.72	908,948	+0.21(+0.43%)
Aug 15, 2012	47.52	47.65	46.99	47.52	891,371	-0.09(-0.20%)
Aug 14, 2012	47.54	47.84	47.44	47.61	554,642	-0.02(-0.05%)
Aug 13, 2012	47.50	47.84	47.22	47.64	824,144	+0.03(+0.07%)
Aug 10, 2012	47.47	47.67	47.26	47.60	576,845	+0.03(+0.07%)
Aug 09, 2012	47.39	47.96	47.28	47.57	773,228	+0.29(+0.61%)
Aug 08, 2012	47.37	47.47	46.95	47.29	1,082,558	-0.22(-0.47%)
Aug 07, 2012	48.34	48.37	47.41	47.51	929,835	-0.51(-1.05%)
Aug 06, 2012	48.24	48.42	47.82	48.02	719,935	-0.02(-0.05%)
Aug 03, 2012	48.32	48.47	47.84	48.04	1,465,931	+0.19(+0.39%)
Aug 02, 2012	47.88	48.00	47.57	47.85	1,539,468	-0.34(-0.71%)
Aug 01, 2012	49.01	49.32	48.15	48.20	1,254,771	-0.54(-1.11%)
Jul 31, 2012	49.12	49.21	48.60	48.74	3,015,048	-0.47(-0.96%)
Jul 30, 2012	48.88	49.52	48.88	49.22	2,889,617	+0.48(+0.99%)
Jul 27, 2012	47.95	48.90	47.69	48.73	2,886,268	+1.05(+2.20%)
Jul 26, 2012	47.18	47.92	47.18	47.69	2,876,944	+0.62(+1.33%)
Jul 25, 2012	46.26	47.06	45.11	47.06	3,873,785	+0.62(+1.34%)
Jul 24, 2012	45.99	46.64	45.91	46.44	2,323,671	+0.40(+0.87%)
Jul 23, 2012	45.33	46.06	45.33	46.04	1,879,516	+0.14(+0.31%)
Jul 20, 2012	45.45	45.96	45.14	45.89	3,471,710	+0.17(+0.38%)
Jul 19, 2012	47.14	47.29	45.25	45.72	7,666,745	-1.92(-4.04%)
Jul 18, 2012	49.58	49.84	46.69	47.64	7,532,966	-2.50(-4.98%)
Jul 17, 2012	49.33	50.31	49.33	50.14	1,920,651	+0.94(+1.90%)
Jul 16, 2012	49.23	49.48	49.11	49.20	1,111,607	+0.02(+0.04%)
Jul 13, 2012	49.37	49.60	48.78	49.18	1,554,630	+0.74(+1.53%)
Jul 12, 2012	47.73	48.71	47.50	48.44	1,602,704	+0.47(+0.98%)
Jul 11, 2012	48.05	48.14	47.73	47.97	1,337,774	+0.04(+0.09%)
Jul 10, 2012	48.59	48.70	47.54	47.93	2,350,159	-0.71(-1.46%)
Jul 09, 2012	47.99	48.70	47.91	48.64	2,363,067	+0.55(+1.14%)
Jul 06, 2012	47.65	48.19	47.54	48.09	1,189,484	+0.20(+0.42%)
Jul 05, 2012	47.59	48.06	47.45	47.89	2,129,973	+0.14(+0.29%)
Jul 03, 2012	47.41	47.96	47.41	47.75	1,041,877	+0.41(+0.87%)
Jul 02, 2012	46.94	47.39	46.84	47.34	1,899,382	+0.47(+1.01%)
Jun 29, 2012	46.05	46.87	46.05	46.87	3,782,656	+0.91(+1.98%)
Jun 28, 2012	45.43	45.96	45.00	45.96	2,770,210	+0.56(+1.24%)
Jun 27, 2012	45.44	45.71	45.15	45.39	11,802,943	-0.08(-0.18%)
Jun 26, 2012	45.13	45.76	45.13	45.48	2,525,290	-0.26(-0.56%)
Jun 25, 2012	45.86	45.94	45.38	45.73	1,635,730	-0.31(-0.66%)
Jun 22, 2012	46.20	46.42	46.01	46.04	1,921,620	-0.16(-0.35%)
Jun 21, 2012	46.82	46.82	46.19	46.20	1,495,196	-0.45(-0.96%)
Jun 20, 2012	47.02	47.21	46.33	46.65	1,365,948	-0.37(-0.80%)
Jun 19, 2012	46.83	47.13	46.42	47.02	2,228,210	+0.52(+1.11%)
Jun 18, 2012	46.19	46.92	46.02	46.51	1,280,794	+0.28(+0.61%)
Jun 15, 2012	45.69	46.23	45.49	46.23	2,217,536	+0.57(+1.26%)
Jun 14, 2012	44.88	45.78	44.70	45.65	1,735,474	+0.77(+1.73%)
Jun 13, 2012	44.20	45.13	43.97	44.88	2,082,339	+0.60(+1.35%)
Jun 12, 2012	43.89	44.28	43.51	44.28	1,577,355	+0.61(+1.39%)
Jun 11, 2012	45.04	45.04	43.62	43.67	1,229,873	-0.97(-2.17%)
Jun 08, 2012	43.90	44.64	43.73	44.64	916,634	+0.85(+1.95%)
Jun 07, 2012	44.64	44.74	43.70	43.79	1,403,758	-0.63(-1.42%)
Jun 06, 2012	44.01	44.42	43.38	44.42	1,654,450	+1.03(+2.38%)
Jun 05, 2012	42.65	43.58	42.41	43.39	1,061,961	+0.66(+1.55%)
Jun 04, 2012	42.92	43.04	42.32	42.73	1,226,286	-0.27(-0.63%)

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.