Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	47.27	48.12	46.80	47.80	4,714,381	+0.92(+1.97%)
Aug 30, 2012	47.30	47.51	46.76	46.88	3,195,766	-0.84(-1.76%)
Aug 29, 2012	46.82	47.93	46.62	47.72	4,516,116	+0.68(+1.44%)
Aug 27, 2012	47.34	47.34	46.84	47.04	2,414,384	-0.30(-0.63%)
Aug 24, 2012	47.45	47.60	46.89	47.34	2,833,271	-0.21(-0.43%)
Aug 23, 2012	48.55	48.63	47.32	47.55	3,296,045	-1.12(-2.31%)
Aug 22, 2012	48.53	48.67	47.64	48.67	3,512,731	+0.45(+0.92%)
Aug 21, 2012	48.59	49.22	48.07	48.22	3,620,846	-0.38(-0.78%)
Aug 20, 2012	49.32	49.49	48.34	48.60	2,893,260	-0.60(-1.22%)
Aug 17, 2012	49.39	49.44	49.01	49.20	3,967,260	-0.02(-0.05%)
Aug 16, 2012	48.08	49.39	48.08	49.23	5,066,636	+1.06(+2.21%)
Aug 15, 2012	47.53	48.27	47.48	48.16	3,309,349	+0.59(+1.25%)
Aug 14, 2012	47.83	48.24	47.45	47.57	3,010,473	+0.11(+0.23%)
Aug 13, 2012	48.10	48.15	47.25	47.46	3,630,000	-0.83(-1.73%)
Aug 10, 2012	48.07	48.98	47.93	48.30	4,387,108	-0.12(-0.24%)
Aug 09, 2012	47.74	48.60	47.65	48.41	2,812,758	+0.53(+1.10%)
Aug 08, 2012	47.65	47.93	47.49	47.88	2,526,329	-0.10(-0.21%)
Aug 07, 2012	47.45	48.34	47.34	47.98	3,447,732	+0.65(+1.38%)
Aug 06, 2012	47.67	47.70	46.89	47.33	4,014,781	-0.02(-0.05%)
Aug 03, 2012	47.79	47.93	47.27	47.36	2,683,180	+0.31(+0.67%)
Aug 02, 2012	47.22	47.56	46.50	47.04	3,635,285	-0.81(-1.69%)
Aug 01, 2012	48.37	48.54	47.81	47.85	3,617,714	-0.12(-0.24%)
Jul 31, 2012	47.97	48.36	47.53	47.97	4,304,690	-0.20(-0.41%)
Jul 30, 2012	48.31	48.64	47.85	48.16	2,854,027	-0.31(-0.65%)
Jul 27, 2012	48.23	48.75	47.96	48.48	4,437,218	+0.62(+1.29%)
Jul 26, 2012	47.76	48.08	47.05	47.86	6,118,760	+0.45(+0.94%)
Jul 25, 2012	47.30	47.82	46.77	47.41	6,492,038	+0.40(+0.84%)
Jul 24, 2012	47.58	48.00	46.41	47.02	7,383,560	-0.44(-0.92%)
Jul 23, 2012	46.90	47.61	46.79	47.45	6,433,068	-0.01(-0.02%)
Jul 20, 2012	47.12	47.57	46.86	47.46	5,298,152	-0.10(-0.21%)
Jul 19, 2012	48.08	48.25	47.45	47.56	5,146,018	-0.44(-0.91%)
Jul 18, 2012	48.40	48.70	47.59	48.00	6,118,559	-0.05(-0.10%)
Jul 17, 2012	46.91	48.70	46.79	48.05	12,533,455	+2.34(+5.13%)
Jul 16, 2012	45.11	45.81	44.89	45.70	5,445,060	+0.35(+0.78%)
Jul 13, 2012	45.06	45.72	44.76	45.35	4,793,474	+0.41(+0.92%)
Jul 12, 2012	45.43	45.48	44.39	44.94	5,268,417	-0.85(-1.86%)
Jul 11, 2012	45.85	46.41	44.78	45.79	8,341,296	+0.59(+1.32%)
Jul 10, 2012	45.80	46.37	44.52	45.19	5,678,250	-0.50(-1.08%)
Jul 09, 2012	46.26	46.26	45.54	45.69	4,571,300	-0.11(-0.23%)
Jul 06, 2012	45.65	45.94	45.35	45.80	3,216,655	-0.51(-1.11%)
Jul 05, 2012	45.89	46.72	45.89	46.31	4,193,499	+0.35(+0.77%)
Jul 03, 2012	45.32	46.52	45.21	45.95	4,087,958	+0.65(+1.44%)
Jul 02, 2012	45.20	45.77	44.86	45.30	4,183,398	+0.10(+0.22%)
Jun 29, 2012	44.82	45.38	44.51	45.20	6,442,661	+0.59(+1.31%)
Jun 28, 2012	43.89	44.73	43.38	44.62	7,254,194	+0.35(+0.78%)
Jun 27, 2012	44.38	45.14	44.16	44.27	7,642,238	+0.26(+0.60%)
Jun 26, 2012	42.94	44.48	42.91	44.00	10,921,888	+1.82(+4.32%)
Jun 25, 2012	41.86	42.71	41.69	42.18	5,283,860	+0.43(+1.03%)
Jun 22, 2012	41.82	41.97	41.12	41.75	7,527,055	+0.25(+0.60%)
Jun 21, 2012	42.88	42.98	41.24	41.50	3,859,649	-1.40(-3.25%)
Jun 20, 2012	42.92	43.48	42.52	42.90	3,552,482	-0.26(-0.59%)
Jun 19, 2012	41.78	43.44	41.78	43.15	6,725,195	+1.70(+4.10%)
Jun 18, 2012	40.69	41.80	40.59	41.45	3,860,071	+0.43(+1.05%)
Jun 15, 2012	39.65	41.10	39.46	41.02	6,472,780	+1.74(+4.43%)
Jun 14, 2012	39.21	39.75	38.68	39.28	3,710,375	+0.08(+0.21%)
Jun 13, 2012	39.92	39.99	38.87	39.20	4,507,626	-0.92(-2.28%)
Jun 12, 2012	39.40	40.17	38.89	40.12	3,564,529	+1.01(+2.58%)
Jun 11, 2012	40.72	40.76	39.05	39.11	3,400,136	-0.92(-2.29%)
Jun 08, 2012	39.11	40.31	38.66	40.03	4,270,390	+0.66(+1.68%)
Jun 07, 2012	40.22	40.41	39.25	39.37	3,599,788	-0.21(-0.54%)
Jun 06, 2012	38.82	39.90	38.75	39.58	4,618,492	+1.22(+3.18%)
Jun 05, 2012	37.38	38.56	37.33	38.36	5,166,109	+0.70(+1.86%)
Jun 04, 2012	37.40	37.74	36.67	37.66	5,551,857	-0.29(-0.76%)

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.