Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.13	46.38	45.83	46.14	1,388,932	+0.38(+0.82%)
Aug 30, 2012	46.00	46.06	45.53	45.76	1,800,260	-0.78(-1.67%)
Aug 29, 2012	46.57	46.66	46.43	46.54	1,409,269	+0.30(+0.64%)
Aug 27, 2012	46.42	46.51	46.20	46.24	2,381,365	-0.61(-1.31%)
Aug 24, 2012	46.33	46.94	46.28	46.86	1,389,210	+0.07(+0.16%)
Aug 23, 2012	47.06	47.11	46.72	46.78	1,976,497	-0.34(-0.71%)
Aug 22, 2012	46.67	47.23	46.61	47.12	2,400,078	-0.07(-0.16%)
Aug 21, 2012	47.66	47.73	47.16	47.19	1,881,117	-0.33(-0.69%)
Aug 20, 2012	47.00	47.55	46.98	47.52	6,368,151	+0.18(+0.38%)
Aug 17, 2012	47.37	47.39	47.19	47.34	1,599,884	-0.44(-0.93%)
Aug 16, 2012	47.53	47.91	47.38	47.78	1,866,401	+0.48(+1.00%)
Aug 15, 2012	47.27	47.45	47.21	47.31	1,345,128	-0.27(-0.57%)
Aug 14, 2012	47.77	47.80	47.48	47.58	824,412	+0.35(+0.75%)
Aug 13, 2012	47.24	47.39	46.98	47.23	1,346,477	-0.58(-1.22%)
Aug 10, 2012	47.33	47.87	47.19	47.81	1,404,463	+0.47(+0.99%)
Aug 09, 2012	47.33	47.56	47.28	47.34	1,817,569	+0.80(+1.71%)
Aug 08, 2012	46.34	46.76	46.30	46.55	953,904	+0.13(+0.28%)
Aug 07, 2012	46.28	46.65	46.28	46.42	2,123,964	+0.26(+0.57%)
Aug 06, 2012	46.10	46.40	46.03	46.15	1,392,358	+0.29(+0.63%)
Aug 03, 2012	45.51	46.05	45.47	45.87	2,133,636	+1.05(+2.34%)
Aug 02, 2012	44.91	45.26	44.51	44.82	2,262,382	-0.99(-2.17%)
Aug 01, 2012	46.22	46.24	45.72	45.81	1,927,410	+0.25(+0.54%)
Jul 31, 2012	45.91	46.01	45.56	45.56	2,433,433	+0.87(+1.94%)
Jul 30, 2012	44.77	44.96	44.64	44.69	1,972,945	-0.33(-0.73%)
Jul 27, 2012	44.15	45.15	44.10	45.02	2,214,918	+1.72(+3.97%)
Jul 26, 2012	43.11	43.43	43.01	43.30	2,309,430	+0.90(+2.13%)
Jul 25, 2012	42.51	42.64	42.18	42.40	1,579,670	+0.16(+0.39%)
Jul 24, 2012	42.61	42.64	41.98	42.24	1,848,360	-0.08(-0.19%)
Jul 23, 2012	42.10	42.37	41.74	42.32	1,570,991	-1.11(-2.55%)
Jul 20, 2012	43.50	43.53	43.24	43.42	1,606,384	-0.49(-1.12%)
Jul 19, 2012	43.87	44.01	43.67	43.92	1,421,338	+0.59(+1.36%)
Jul 18, 2012	42.98	43.51	42.98	43.33	1,902,301	-0.43(-0.99%)
Jul 17, 2012	43.53	43.81	43.06	43.76	1,979,473	+0.61(+1.42%)
Jul 16, 2012	43.13	43.36	42.95	43.15	1,469,045	-0.20(-0.45%)
Jul 13, 2012	42.79	43.48	42.79	43.34	1,953,172	+0.94(+2.22%)
Jul 12, 2012	42.25	42.53	42.01	42.40	2,279,588	-1.01(-2.32%)
Jul 11, 2012	43.47	43.65	43.17	43.41	1,491,130	+0.09(+0.21%)
Jul 10, 2012	44.03	44.05	43.23	43.32	1,988,663	-0.43(-0.97%)
Jul 09, 2012	43.74	43.81	43.57	43.74	1,370,819	-0.30(-0.67%)
Jul 06, 2012	44.24	44.28	43.89	44.04	2,604,970	-1.18(-2.61%)
Jul 05, 2012	45.25	45.45	45.08	45.22	1,727,758	-0.16(-0.34%)
Jul 03, 2012	44.99	45.42	44.90	45.37	1,265,180	+0.92(+2.06%)
Jul 02, 2012	44.75	44.75	44.28	44.46	2,103,416	-0.47(-1.04%)
Jun 29, 2012	44.51	44.96	44.51	44.92	2,960,537	+1.98(+4.62%)
Jun 28, 2012	42.76	42.97	42.51	42.94	2,358,254	-0.25(-0.57%)
Jun 27, 2012	43.05	43.20	42.93	43.19	3,591,248	+0.27(+0.63%)
Jun 26, 2012	42.95	43.11	42.63	42.92	2,471,611	+0.27(+0.63%)
Jun 25, 2012	42.68	42.75	42.28	42.65	2,363,599	-1.39(-3.15%)
Jun 22, 2012	43.95	44.15	43.60	44.03	1,696,176	-0.35(-0.79%)
Jun 21, 2012	45.40	45.44	44.29	44.38	1,775,188	-1.30(-2.85%)
Jun 20, 2012	45.81	45.97	45.37	45.69	4,357,629	-0.18(-0.39%)
Jun 19, 2012	45.68	46.14	45.60	45.87	2,215,930	+0.74(+1.63%)
Jun 18, 2012	44.89	45.26	44.82	45.13	2,343,966	+0.31(+0.70%)
Jun 15, 2012	44.35	44.87	44.30	44.82	2,425,069	+0.22(+0.50%)
Jun 14, 2012	44.23	44.65	44.10	44.60	1,539,550	+0.49(+1.12%)
Jun 13, 2012	44.18	44.58	43.99	44.10	1,596,023	-0.27(-0.61%)
Jun 12, 2012	44.06	44.43	43.87	44.37	1,471,575	+1.07(+2.46%)
Jun 11, 2012	44.17	44.23	43.30	43.31	1,537,441	-0.43(-0.99%)
Jun 08, 2012	43.41	43.80	43.30	43.74	1,245,824	-0.35(-0.80%)
Jun 07, 2012	44.56	44.83	44.10	44.10	3,668,633	+0.70(+1.61%)
Jun 06, 2012	42.62	43.63	42.62	43.40	3,059,137	+1.20(+2.84%)
Jun 05, 2012	41.94	42.29	41.87	42.20	1,606,762	+0.11(+0.27%)
Jun 04, 2012	42.14	42.20	41.74	42.09	3,065,717	-0.06(-0.14%)

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.