Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.46	42.64	42.22	42.34	1,189,421	+0.28(+0.66%)
Aug 30, 2012	42.36	42.40	42.05	42.06	1,356,337	-0.57(-1.33%)
Aug 29, 2012	42.10	42.67	42.01	42.63	1,337,914	+0.35(+0.83%)
Aug 27, 2012	42.76	42.94	42.10	42.28	834,434	-0.47(-1.10%)
Aug 24, 2012	42.47	42.88	42.36	42.75	1,050,393	+0.26(+0.62%)
Aug 23, 2012	42.82	42.82	42.36	42.49	1,065,543	-0.34(-0.79%)
Aug 22, 2012	42.87	42.98	42.45	42.82	1,228,203	-0.11(-0.26%)
Aug 21, 2012	42.93	43.25	42.81	42.93	2,326,881	-0.02(-0.05%)
Aug 20, 2012	42.64	43.08	42.44	42.96	1,456,444	+0.30(+0.70%)
Aug 17, 2012	42.57	42.69	42.16	42.66	1,797,410	+0.28(+0.65%)
Aug 16, 2012	41.98	42.78	41.73	42.38	2,167,248	+0.58(+1.38%)
Aug 15, 2012	41.17	41.84	41.15	41.81	1,033,518	+0.51(+1.23%)
Aug 14, 2012	41.06	41.51	40.81	41.30	1,775,381	+0.46(+1.12%)
Aug 13, 2012	40.44	40.97	40.41	40.84	1,376,583	+0.28(+0.70%)
Aug 10, 2012	40.21	40.64	40.09	40.56	919,828	+0.32(+0.80%)
Aug 09, 2012	40.32	40.40	40.13	40.23	1,327,206	-0.07(-0.19%)
Aug 08, 2012	40.01	40.40	39.81	40.31	1,818,415	+0.12(+0.30%)
Aug 07, 2012	40.38	40.47	40.13	40.19	1,450,373	+0.08(+0.20%)
Aug 06, 2012	40.39	40.41	40.04	40.11	1,405,119	+0.02(+0.06%)
Aug 03, 2012	40.44	40.59	40.04	40.09	1,951,737	+0.34(+0.87%)
Aug 02, 2012	39.43	39.82	38.87	39.74	1,910,928	+0.22(+0.55%)
Aug 01, 2012	39.62	39.78	38.83	39.52	1,723,442	+0.00(+0.00%)
Jul 31, 2012	39.61	39.96	39.49	39.52	1,359,663	-0.30(-0.75%)
Jul 30, 2012	39.79	40.13	39.69	39.82	1,566,194	-0.07(-0.19%)
Jul 27, 2012	39.43	40.13	39.43	39.90	2,320,201	+0.83(+2.12%)
Jul 26, 2012	39.57	40.06	38.75	39.07	2,870,202	+0.01(+0.02%)
Jul 25, 2012	40.39	40.53	38.00	39.06	8,768,412	-3.01(-7.15%)
Jul 24, 2012	42.10	42.31	41.59	42.07	1,892,365	-0.25(-0.58%)
Jul 23, 2012	41.86	42.40	41.51	42.31	1,806,198	-0.28(-0.67%)
Jul 20, 2012	44.49	44.49	42.52	42.60	2,817,064	-1.92(-4.32%)
Jul 19, 2012	44.42	44.73	44.16	44.52	1,144,820	+0.22(+0.49%)
Jul 18, 2012	43.27	44.46	43.26	44.30	1,784,392	+0.96(+2.23%)
Jul 17, 2012	43.34	43.37	42.50	43.34	2,080,648	-0.73(-1.65%)
Jul 16, 2012	45.00	45.08	44.01	44.06	1,415,926	-1.03(-2.29%)
Jul 13, 2012	44.21	45.23	44.21	45.10	2,092,926	+1.01(+2.29%)
Jul 12, 2012	44.26	44.45	43.75	44.09	1,180,837	-0.49(-1.09%)
Jul 11, 2012	44.76	45.04	44.12	44.57	1,191,525	-0.23(-0.52%)
Jul 10, 2012	45.43	45.57	44.65	44.80	1,374,145	-0.25(-0.55%)
Jul 09, 2012	45.22	45.70	45.01	45.05	1,267,854	-0.20(-0.45%)
Jul 06, 2012	45.75	46.05	44.94	45.25	1,255,412	-0.70(-1.51%)
Jul 05, 2012	46.34	46.34	45.76	45.95	1,582,452	-0.31(-0.68%)
Jul 03, 2012	46.00	46.34	45.13	46.26	2,198,646	+0.76(+1.66%)
Jul 02, 2012	43.96	45.81	43.38	45.51	3,812,442	+1.73(+3.96%)
Jun 29, 2012	43.03	43.84	42.95	43.77	1,309,065	+1.40(+3.30%)
Jun 28, 2012	42.18	42.55	41.90	42.37	1,380,690	-0.13(-0.32%)
Jun 27, 2012	42.24	42.61	42.07	42.51	1,278,604	+0.43(+1.03%)
Jun 26, 2012	42.28	42.37	41.39	42.07	1,825,763	-0.06(-0.14%)
Jun 25, 2012	42.48	42.66	41.89	42.13	1,367,823	-0.77(-1.80%)
Jun 22, 2012	43.05	43.14	42.41	42.90	1,647,072	-0.34(-0.80%)
Jun 21, 2012	44.48	44.60	43.23	43.25	1,387,031	-1.11(-2.50%)
Jun 20, 2012	44.82	44.82	43.91	44.36	1,069,822	-0.37(-0.84%)
Jun 19, 2012	44.12	44.86	44.09	44.73	1,366,053	+0.60(+1.36%)
Jun 18, 2012	43.54	44.34	43.46	44.13	1,216,901	+0.34(+0.77%)
Jun 15, 2012	43.54	43.84	43.33	43.79	1,597,952	+0.40(+0.93%)
Jun 14, 2012	43.05	43.56	42.76	43.39	1,525,004	+0.55(+1.27%)
Jun 13, 2012	43.23	43.73	42.79	42.84	1,437,512	-0.47(-1.09%)
Jun 12, 2012	43.07	43.35	42.73	43.32	1,133,031	+0.35(+0.82%)
Jun 11, 2012	43.64	43.80	42.90	42.96	877,141	-0.35(-0.81%)
Jun 08, 2012	42.78	43.42	42.70	43.32	1,506,009	+0.26(+0.61%)
Jun 07, 2012	43.88	44.32	42.99	43.05	1,613,773	-0.35(-0.81%)
Jun 06, 2012	42.65	43.49	42.53	43.41	1,738,669	+1.06(+2.51%)
Jun 05, 2012	42.18	42.64	41.79	42.34	2,198,283	-0.05(-0.12%)
Jun 04, 2012	42.16	42.70	41.80	42.40	3,948,249	-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.