Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	59.65	61.11	59.60	60.94	4,784,682	+2.01(+3.41%)
Aug 30, 2012	59.35	59.35	58.33	58.93	3,505,376	-0.73(-1.23%)
Aug 29, 2012	59.74	59.88	59.35	59.66	3,513,465	-0.75(-1.24%)
Aug 27, 2012	60.08	60.99	59.64	60.41	3,075,229	+0.84(+1.42%)
Aug 24, 2012	59.54	59.77	58.99	59.57	3,160,277	-0.22(-0.37%)
Aug 23, 2012	60.33	60.63	59.57	59.79	2,207,355	-0.64(-1.06%)
Aug 22, 2012	60.07	60.67	59.66	60.43	2,785,538	-0.01(-0.01%)
Aug 21, 2012	60.50	61.05	60.10	60.44	3,595,846	+0.28(+0.46%)
Aug 20, 2012	60.60	60.62	60.00	60.16	3,509,322	-0.55(-0.90%)
Aug 17, 2012	60.53	60.76	59.77	60.71	4,060,976	+0.23(+0.38%)
Aug 16, 2012	59.34	60.58	59.24	60.48	4,787,009	+1.23(+2.08%)
Aug 15, 2012	60.20	60.36	59.16	59.25	4,905,202	+0.28(+0.47%)
Aug 14, 2012	59.66	59.74	58.70	58.97	2,845,919	-0.16(-0.27%)
Aug 13, 2012	59.42	59.42	58.51	59.13	3,011,802	-0.69(-1.15%)
Aug 10, 2012	59.23	59.85	59.12	59.82	2,717,292	+0.29(+0.49%)
Aug 09, 2012	59.00	59.93	58.81	59.53	3,776,694	+0.49(+0.84%)
Aug 08, 2012	58.93	59.64	58.77	59.03	3,530,556	-0.32(-0.53%)
Aug 07, 2012	58.89	60.70	58.89	59.35	5,784,739	+0.94(+1.60%)
Aug 06, 2012	58.25	58.80	58.15	58.41	3,105,014	+0.14(+0.24%)
Aug 03, 2012	57.49	58.93	57.36	58.28	4,494,837	+2.03(+3.60%)
Aug 02, 2012	56.16	56.95	55.35	56.25	4,139,734	-0.74(-1.30%)
Aug 01, 2012	56.19	57.34	55.68	56.99	4,933,567	+1.08(+1.94%)
Jul 31, 2012	57.15	57.34	55.66	55.91	4,707,284	-1.35(-2.35%)
Jul 30, 2012	56.84	57.43	56.41	57.26	3,828,316	+0.29(+0.52%)
Jul 27, 2012	56.85	57.50	56.00	56.96	7,982,889	+0.27(+0.48%)
Jul 26, 2012	53.27	56.84	53.27	56.69	8,758,860	+4.62(+8.88%)
Jul 25, 2012	52.75	53.16	51.81	52.07	4,325,759	-0.34(-0.65%)
Jul 24, 2012	53.16	53.26	51.84	52.41	3,753,385	-0.62(-1.17%)
Jul 23, 2012	52.48	53.19	51.84	53.03	3,843,125	-0.49(-0.92%)
Jul 20, 2012	54.02	54.40	52.89	53.52	5,175,651	-0.97(-1.79%)
Jul 19, 2012	53.61	54.69	53.49	54.49	4,362,894	+1.13(+2.12%)
Jul 18, 2012	52.48	53.55	52.27	53.37	3,692,273	+0.67(+1.28%)
Jul 17, 2012	53.24	53.85	51.91	52.69	5,251,677	-0.36(-0.67%)
Jul 16, 2012	52.00	53.57	51.93	53.05	4,159,259	+0.73(+1.39%)
Jul 13, 2012	51.97	52.55	51.85	52.32	3,828,189	+0.63(+1.23%)
Jul 12, 2012	51.17	52.13	50.31	51.69	5,448,747	-0.03(-0.06%)
Jul 11, 2012	51.15	52.37	51.15	51.72	5,447,018	+0.63(+1.23%)
Jul 10, 2012	52.12	52.56	50.78	51.09	4,932,847	-0.71(-1.37%)
Jul 09, 2012	51.24	52.05	51.05	51.80	3,485,585	+0.26(+0.50%)
Jul 06, 2012	50.85	51.70	50.50	51.55	4,907,805	-0.19(-0.37%)
Jul 05, 2012	51.96	52.42	51.49	51.74	4,803,479	-0.57(-1.09%)
Jul 03, 2012	50.30	52.41	50.30	52.31	3,640,441	+2.51(+5.05%)
Jul 02, 2012	49.83	50.39	49.20	49.80	3,880,068	-0.03(-0.06%)
Jun 29, 2012	49.93	50.20	48.98	49.83	6,084,066	+1.78(+3.70%)
Jun 28, 2012	47.61	48.45	47.30	48.05	5,124,717	+0.04(+0.08%)
Jun 27, 2012	47.11	48.28	46.85	48.01	6,590,297	+0.92(+1.95%)
Jun 26, 2012	46.64	47.15	45.68	47.09	7,332,095	+0.70(+1.50%)
Jun 25, 2012	47.41	48.03	45.69	46.40	8,710,680	-2.39(-4.90%)
Jun 22, 2012	50.02	50.09	48.43	48.79	9,527,511	-0.92(-1.85%)
Jun 21, 2012	51.66	52.44	49.64	49.71	6,848,414	-2.14(-4.13%)
Jun 20, 2012	51.61	52.35	51.10	51.85	9,588,756	+0.28(+0.54%)
Jun 19, 2012	52.20	52.27	51.27	51.57	7,139,991	-0.14(-0.27%)
Jun 18, 2012	51.94	52.32	51.12	51.71	5,298,100	-0.76(-1.44%)
Jun 15, 2012	52.31	52.56	51.46	52.47	5,117,660	+0.80(+1.56%)
Jun 14, 2012	51.29	52.55	50.88	51.66	4,622,552	+0.49(+0.95%)
Jun 13, 2012	51.20	52.20	50.75	51.18	4,007,501	-0.49(-0.95%)
Jun 12, 2012	51.23	51.73	50.34	51.67	3,643,279	+0.99(+1.95%)
Jun 11, 2012	52.30	52.45	50.62	50.68	3,714,623	-0.73(-1.43%)
Jun 08, 2012	51.40	51.82	50.20	51.41	4,108,403	-0.64(-1.23%)
Jun 07, 2012	53.60	54.53	51.92	52.05	6,279,151	-0.50(-0.95%)
Jun 06, 2012	51.18	52.57	51.18	52.55	7,494,885	+1.84(+3.62%)
Jun 05, 2012	49.40	51.02	49.30	50.72	4,222,923	+1.21(+2.45%)
Jun 04, 2012	50.32	50.90	48.89	49.50	6,064,304	-0.68(-1.35%)

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.