Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.43	42.61	42.19	42.31	1,190,053	+0.28(+0.66%)
Aug 30, 2012	42.34	42.38	42.03	42.04	1,357,057	-0.57(-1.33%)
Aug 29, 2012	42.07	42.65	41.99	42.61	1,338,624	+0.35(+0.83%)
Aug 27, 2012	42.74	42.92	42.07	42.25	834,877	-0.47(-1.10%)
Aug 24, 2012	42.45	42.86	42.34	42.73	1,050,951	+0.26(+0.62%)
Aug 23, 2012	42.79	42.79	42.34	42.46	1,066,109	-0.34(-0.79%)
Aug 22, 2012	42.84	42.96	42.43	42.80	1,228,855	-0.11(-0.26%)
Aug 21, 2012	42.90	43.23	42.78	42.91	2,328,116	-0.02(-0.05%)
Aug 20, 2012	42.61	43.05	42.42	42.93	1,457,217	+0.30(+0.70%)
Aug 17, 2012	42.55	42.67	42.14	42.64	1,798,365	+0.28(+0.65%)
Aug 16, 2012	41.96	42.76	41.71	42.36	2,168,399	+0.58(+1.38%)
Aug 15, 2012	41.15	41.81	41.13	41.78	1,034,067	+0.51(+1.23%)
Aug 14, 2012	41.04	41.49	40.79	41.27	1,776,324	+0.46(+1.12%)
Aug 13, 2012	40.42	40.95	40.39	40.82	1,377,314	+0.28(+0.70%)
Aug 10, 2012	40.18	40.62	40.06	40.54	920,316	+0.32(+0.80%)
Aug 09, 2012	40.30	40.38	40.11	40.21	1,327,911	-0.07(-0.19%)
Aug 08, 2012	39.99	40.38	39.79	40.29	1,819,381	+0.12(+0.30%)
Aug 07, 2012	40.36	40.45	40.11	40.17	1,451,143	+0.08(+0.21%)
Aug 06, 2012	40.37	40.39	40.02	40.09	1,405,865	+0.02(+0.06%)
Aug 03, 2012	40.42	40.56	40.02	40.06	1,952,773	+0.34(+0.87%)
Aug 02, 2012	39.41	39.80	38.85	39.72	1,911,943	+0.22(+0.55%)
Aug 01, 2012	39.60	39.76	38.81	39.50	1,724,357	+0.00(+0.00%)
Jul 31, 2012	39.59	39.94	39.47	39.50	1,360,385	-0.30(-0.75%)
Jul 30, 2012	39.77	40.11	39.67	39.80	1,567,026	-0.07(-0.19%)
Jul 27, 2012	39.41	40.11	39.41	39.88	2,321,434	+0.83(+2.12%)
Jul 26, 2012	39.55	40.03	38.73	39.05	2,871,727	+0.01(+0.02%)
Jul 25, 2012	40.37	40.51	37.98	39.04	8,773,069	-3.00(-7.15%)
Jul 24, 2012	42.07	42.29	41.57	42.04	1,893,370	-0.25(-0.58%)
Jul 23, 2012	41.84	42.37	41.48	42.29	1,807,157	-0.28(-0.67%)
Jul 20, 2012	44.47	44.47	42.50	42.58	2,818,560	-1.92(-4.32%)
Jul 19, 2012	44.39	44.71	44.14	44.50	1,145,428	+0.22(+0.49%)
Jul 18, 2012	43.25	44.44	43.23	44.28	1,785,339	+0.96(+2.23%)
Jul 17, 2012	43.32	43.35	42.48	43.32	2,081,753	-0.73(-1.65%)
Jul 16, 2012	44.98	45.06	43.99	44.04	1,416,678	-1.03(-2.29%)
Jul 13, 2012	44.18	45.21	44.18	45.07	2,094,037	+1.01(+2.29%)
Jul 12, 2012	44.23	44.42	43.73	44.06	1,181,464	-0.49(-1.09%)
Jul 11, 2012	44.74	45.01	44.09	44.55	1,192,158	-0.23(-0.52%)
Jul 10, 2012	45.41	45.55	44.63	44.78	1,374,875	-0.25(-0.55%)
Jul 09, 2012	45.19	45.67	44.99	45.03	1,268,528	-0.20(-0.45%)
Jul 06, 2012	45.72	46.03	44.92	45.23	1,256,079	-0.70(-1.51%)
Jul 05, 2012	46.32	46.32	45.74	45.92	1,583,293	-0.31(-0.68%)
Jul 03, 2012	45.98	46.31	45.11	46.24	2,199,813	+0.75(+1.66%)
Jul 02, 2012	43.94	45.78	43.36	45.48	3,814,467	+1.73(+3.96%)
Jun 29, 2012	43.01	43.82	42.93	43.75	1,309,760	+1.40(+3.30%)
Jun 28, 2012	42.16	42.52	41.87	42.35	1,381,424	-0.13(-0.32%)
Jun 27, 2012	42.22	42.58	42.04	42.49	1,279,283	+0.43(+1.03%)
Jun 26, 2012	42.26	42.34	41.37	42.05	1,826,733	-0.06(-0.14%)
Jun 25, 2012	42.46	42.64	41.87	42.11	1,368,550	-0.77(-1.80%)
Jun 22, 2012	43.03	43.12	42.39	42.88	1,647,947	-0.34(-0.80%)
Jun 21, 2012	44.46	44.58	43.21	43.23	1,387,768	-1.11(-2.50%)
Jun 20, 2012	44.80	44.80	43.88	44.33	1,070,390	-0.37(-0.84%)
Jun 19, 2012	44.10	44.84	44.06	44.71	1,366,778	+0.60(+1.36%)
Jun 18, 2012	43.52	44.31	43.44	44.11	1,217,547	+0.34(+0.77%)
Jun 15, 2012	43.52	43.82	43.31	43.77	1,598,801	+0.40(+0.93%)
Jun 14, 2012	43.03	43.53	42.73	43.37	1,525,814	+0.55(+1.27%)
Jun 13, 2012	43.21	43.71	42.76	42.82	1,438,276	-0.47(-1.09%)
Jun 12, 2012	43.05	43.33	42.71	43.29	1,133,633	+0.35(+0.82%)
Jun 11, 2012	43.61	43.78	42.87	42.94	877,607	-0.35(-0.81%)
Jun 08, 2012	42.76	43.40	42.68	43.29	1,506,809	+0.26(+0.61%)
Jun 07, 2012	43.86	44.29	42.97	43.03	1,614,630	-0.35(-0.81%)
Jun 06, 2012	42.63	43.47	42.51	43.38	1,739,593	+1.06(+2.51%)
Jun 05, 2012	42.16	42.62	41.77	42.32	2,199,451	-0.05(-0.12%)
Jun 04, 2012	42.14	42.68	41.78	42.37	3,950,346	-0.15(-0.35%)

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.