Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	43.49	44.38	41.14	41.14	55,905	-2.73(-6.23%)
Aug 30, 2012	43.41	44.26	43.41	43.87	7,170	+0.32(+0.73%)
Aug 29, 2012	43.46	44.04	43.46	43.55	6,903	+0.41(+0.95%)
Aug 27, 2012	42.88	43.14	42.60	43.14	4,000	+0.44(+1.03%)
Aug 24, 2012	43.08	43.08	42.70	42.70	4,890	-0.12(-0.28%)
Aug 23, 2012	43.28	43.34	42.56	42.82	9,678	-1.58(-3.56%)
Aug 22, 2012	45.37	45.66	44.34	44.40	15,048	-1.16(-2.54%)
Aug 21, 2012	45.51	45.62	45.29	45.56	6,948	-1.40(-2.99%)
Aug 20, 2012	47.39	47.39	46.91	46.96	1,600	-0.46(-0.97%)
Aug 17, 2012	47.37	47.76	47.37	47.42	3,496	+0.04(+0.08%)
Aug 16, 2012	48.46	48.48	47.12	47.38	5,403	-1.20(-2.47%)
Aug 15, 2012	48.70	48.70	48.53	48.58	3,780	-0.28(-0.57%)
Aug 14, 2012	49.02	49.07	48.64	48.86	4,006	+0.92(+1.92%)
Aug 13, 2012	47.38	48.12	47.38	47.94	3,950	+0.94(+2.00%)
Aug 11, 2012	47.26	47.26	46.76	47.00	900	+0.00(+0.00%)
Aug 10, 2012	47.26	47.26	46.76	47.00	900	-0.67(-1.41%)
Aug 08, 2012		47.67	47.67	47.67	0	-0.21(-0.44%)
Aug 07, 2012	47.86	48.09	47.78	47.88	7,952	+0.11(+0.23%)
Aug 06, 2012	47.50	47.77	47.50	47.77	545	-0.75(-1.55%)
Aug 03, 2012	49.52	49.52	48.30	48.52	9,872	-1.34(-2.69%)
Aug 02, 2012	49.92	50.19	49.14	49.86	19,028	+1.34(+2.76%)
Aug 01, 2012	48.90	49.69	48.52	48.52	16,278	+0.98(+2.06%)
Jul 31, 2012	46.72	47.88	46.72	47.54	17,300	+0.65(+1.39%)
Jul 30, 2012	47.30	47.30	46.89	46.89	5,739	+0.15(+0.32%)
Jul 27, 2012	46.67	47.50	46.50	46.74	5,668	-0.76(-1.60%)
Jul 26, 2012	47.40	47.90	47.22	47.50	2,693	-0.84(-1.73%)
Jul 25, 2012	48.82	48.94	48.00	48.34	9,022	-2.65(-5.20%)
Jul 24, 2012	50.60	52.02	50.50	50.99	12,463	-0.27(-0.53%)
Jul 23, 2012	51.56	51.84	51.26	51.26	4,965	+0.72(+1.43%)
Jul 20, 2012	51.26	51.27	50.48	50.54	2,718	-0.22(-0.44%)
Jul 19, 2012	50.53	50.98	49.95	50.76	3,635	-0.37(-0.73%)
Jul 18, 2012	51.06	51.50	50.74	51.13	12,099	+0.32(+0.64%)
Jul 17, 2012	50.22	51.65	50.08	50.81	6,747	+0.89(+1.78%)
Jul 16, 2012	49.84	49.92	49.84	49.92	500	-0.18(-0.36%)
Jul 14, 2012	50.76	50.76	49.45	50.10	9,800	+0.00(+0.00%)
Jul 13, 2012	50.76	50.76	49.45	50.10	9,800	-1.74(-3.36%)
Jul 12, 2012	53.32	53.44	51.84	51.84	16,775	+0.47(+0.91%)
Jul 11, 2012	51.62	52.20	51.00	51.37	9,246	-0.83(-1.59%)
Jul 10, 2012	49.30	52.40	49.30	52.20	12,364	+1.94(+3.86%)
Jul 09, 2012	50.82	50.84	50.20	50.26	8,276	-0.64(-1.26%)
Jul 06, 2012	50.00	51.34	49.98	50.90	19,477	+2.14(+4.39%)
Jul 05, 2012	49.28	49.28	48.34	48.76	4,547	+1.56(+3.31%)
Jul 03, 2012	47.64	47.74	47.00	47.20	17,267	-2.32(-4.68%)
Jul 02, 2012	49.90	50.06	49.11	49.52	22,202	+0.08(+0.16%)
Jun 30, 2012	49.56	50.10	48.40	49.44	27,765	+0.00(+0.00%)
Jun 29, 2012	49.56	50.10	48.40	49.44	27,965	-4.93(-9.06%)
Jun 28, 2012	52.91	54.82	52.91	54.37	21,408	+2.53(+4.88%)
Jun 27, 2012	52.05	52.58	51.84	51.84	12,986	-0.50(-0.96%)
Jun 26, 2012	51.98	52.84	51.92	52.34	9,085	+1.04(+2.03%)
Jun 25, 2012	52.52	52.80	51.00	51.30	13,900	-1.19(-2.27%)
Jun 22, 2012	53.05	53.70	52.49	52.49	12,729	-0.59(-1.11%)
Jun 21, 2012	51.52	53.32	51.26	53.08	38,484	+3.58(+7.23%)
Jun 20, 2012	49.50	50.89	48.25	49.50	39,189	+1.20(+2.48%)
Jun 19, 2012	47.50	48.48	47.50	48.30	10,209	+0.76(+1.60%)
Jun 18, 2012	48.12	48.88	47.54	47.54	14,183	-0.19(-0.39%)
Jun 15, 2012	47.64	47.95	47.26	47.73	6,763	-0.11(-0.23%)
Jun 14, 2012	48.04	48.88	47.81	47.84	11,446	-0.68(-1.40%)
Jun 13, 2012	47.98	48.74	47.98	48.52	11,283	-1.00(-2.02%)
Jun 12, 2012	50.02	50.02	48.56	49.52	27,728	-0.58(-1.16%)
Jun 11, 2012	51.00	51.78	50.10	50.10	21,159	-0.79(-1.56%)
Jun 08, 2012	52.48	52.48	50.75	50.89	32,563	-0.09(-0.17%)
Jun 07, 2012	48.06	51.86	48.02	50.98	82,303	+2.62(+5.42%)
Jun 06, 2012	47.02	48.90	46.74	48.36	37,300	-0.53(-1.08%)
Jun 05, 2012	49.22	49.22	48.59	48.89	16,450	+0.21(+0.44%)
Jun 04, 2012	48.58	49.54	48.54	48.68	4,315	+0.38(+0.78%)
Jun 02, 2012	50.64	50.91	47.92	48.30	51,877	+0.00(+0.00%)

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.