Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	53.37	53.88	53.09	53.57	7,774,675	+0.58(+1.09%)
Aug 30, 2012	53.66	53.66	52.90	53.00	8,332,318	-1.01(-1.86%)
Aug 29, 2012	55.07	55.07	53.94	54.00	8,119,555	-1.20(-2.17%)
Aug 27, 2012	55.07	55.63	54.81	55.20	5,802,495	+0.19(+0.35%)
Aug 24, 2012	54.57	55.12	54.36	55.01	5,130,802	+0.29(+0.54%)
Aug 23, 2012	55.09	55.21	54.46	54.71	6,603,993	-0.46(-0.84%)
Aug 22, 2012	54.57	55.29	54.45	55.18	6,400,895	+0.35(+0.63%)
Aug 21, 2012	55.01	55.30	54.68	54.83	6,958,030	+0.01(+0.01%)
Aug 20, 2012	54.93	55.18	54.64	54.82	6,757,888	-0.32(-0.59%)
Aug 17, 2012	55.40	55.49	54.96	55.15	6,925,682	-0.15(-0.27%)
Aug 16, 2012	54.59	55.39	54.25	55.29	7,191,670	+0.82(+1.50%)
Aug 15, 2012	54.86	54.94	54.05	54.48	6,581,074	-0.44(-0.81%)
Aug 14, 2012	55.61	55.81	54.68	54.92	7,951,897	-0.54(-0.97%)
Aug 13, 2012	55.40	55.60	55.01	55.46	8,535,450	-0.11(-0.20%)
Aug 10, 2012	54.60	55.66	54.40	55.57	9,905,503	+0.75(+1.37%)
Aug 09, 2012	54.17	54.87	53.91	54.81	7,815,023	+0.49(+0.91%)
Aug 08, 2012	53.78	54.46	53.67	54.32	9,361,782	+0.04(+0.07%)
Aug 07, 2012	53.71	54.73	53.58	54.28	10,998,439	+0.89(+1.67%)
Aug 06, 2012	53.59	53.75	53.13	53.39	5,433,631	+0.01(+0.01%)
Aug 03, 2012	53.46	53.72	52.88	53.38	6,893,404	+1.15(+2.20%)
Aug 02, 2012	51.95	52.76	51.51	52.23	8,622,004	-0.63(-1.19%)
Aug 01, 2012	52.66	53.45	51.81	52.86	8,661,864	+0.31(+0.59%)
Jul 31, 2012	53.21	53.66	52.37	52.55	9,248,258	-0.94(-1.76%)
Jul 30, 2012	53.70	53.73	53.16	53.49	8,730,260	-0.31(-0.58%)
Jul 27, 2012	52.93	54.18	52.50	53.80	12,930,264	+1.22(+2.31%)
Jul 26, 2012	51.63	52.85	51.13	52.59	13,628,804	+2.26(+4.48%)
Jul 25, 2012	50.31	50.78	49.75	50.33	8,764,955	+0.23(+0.46%)
Jul 24, 2012	51.25	51.36	49.44	50.10	11,058,251	-1.19(-2.31%)
Jul 23, 2012	50.42	51.47	49.79	51.29	10,926,109	+0.16(+0.32%)
Jul 20, 2012	51.56	51.95	50.74	51.13	16,757,663	+0.51(+1.01%)
Jul 19, 2012	50.79	51.17	50.35	50.62	12,137,478	-0.09(-0.17%)
Jul 18, 2012	49.73	51.02	49.60	50.71	9,494,273	+0.72(+1.43%)
Jul 17, 2012	49.37	50.11	48.73	49.99	11,898,690	+1.10(+2.25%)
Jul 16, 2012	48.87	49.25	48.33	48.89	7,693,409	-0.31(-0.63%)
Jul 13, 2012	48.26	49.36	48.24	49.20	6,857,340	+0.98(+2.03%)
Jul 12, 2012	47.80	48.48	47.34	48.22	7,883,737	-0.20(-0.41%)
Jul 11, 2012	48.07	48.78	47.86	48.42	9,433,130	+0.51(+1.06%)
Jul 10, 2012	48.71	48.94	47.57	47.91	10,818,165	-0.63(-1.29%)
Jul 09, 2012	47.81	48.89	47.56	48.54	7,590,527	+0.48(+1.00%)
Jul 06, 2012	48.00	48.75	47.62	48.06	9,128,520	-0.69(-1.41%)
Jul 05, 2012	49.45	49.51	48.56	48.75	6,953,944	-0.91(-1.84%)
Jul 03, 2012	48.54	49.69	48.36	49.66	7,302,403	+1.77(+3.70%)
Jul 02, 2012	47.87	48.68	47.55	47.89	9,378,528	+0.02(+0.05%)
Jun 29, 2012	47.51	48.29	47.21	47.87	13,784,825	+1.62(+3.49%)
Jun 28, 2012	45.34	46.37	45.14	46.25	11,875,790	+0.92(+2.03%)
Jun 27, 2012	44.32	45.57	44.25	45.33	12,320,716	+1.33(+3.02%)
Jun 26, 2012	44.37	44.58	43.60	44.00	13,900,585	-0.29(-0.65%)
Jun 25, 2012	44.80	44.93	44.01	44.29	14,054,694	-1.11(-2.44%)
Jun 22, 2012	46.33	46.51	45.13	45.40	16,446,492	-0.74(-1.60%)
Jun 21, 2012	48.08	48.28	46.04	46.13	12,828,392	-2.20(-4.55%)
Jun 20, 2012	49.28	49.58	47.93	48.33	12,631,082	-1.19(-2.40%)
Jun 19, 2012	49.49	49.92	49.11	49.52	7,142,899	+0.45(+0.92%)
Jun 18, 2012	48.30	49.19	48.22	49.07	9,014,383	+0.06(+0.12%)
Jun 15, 2012	48.77	49.24	48.31	49.01	12,969,177	+0.80(+1.65%)
Jun 14, 2012	47.29	48.37	47.08	48.21	8,062,545	+1.05(+2.24%)
Jun 13, 2012	47.54	48.35	46.82	47.16	9,199,259	-0.72(-1.51%)
Jun 12, 2012	47.54	48.04	47.04	47.88	8,539,519	+0.63(+1.34%)
Jun 11, 2012	48.30	48.47	47.14	47.25	10,501,344	-0.35(-0.73%)
Jun 08, 2012	47.16	47.71	46.34	47.59	9,164,943	+0.08(+0.17%)
Jun 07, 2012	48.50	49.04	47.27	47.51	11,077,966	-0.12(-0.25%)
Jun 06, 2012	46.60	47.75	46.41	47.63	16,498,811	+1.73(+3.78%)
Jun 05, 2012	45.66	46.67	45.38	45.90	9,617,401	+0.02(+0.05%)
Jun 04, 2012	45.80	45.94	44.80	45.88	16,279,191	+0.10(+0.23%)

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.