Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	54.00	54.13	53.73	53.93	2,755,307	+0.08(+0.14%)
Aug 30, 2012	53.80	53.92	53.22	53.86	3,342,306	-0.01(-0.01%)
Aug 29, 2012	53.98	54.04	53.82	53.86	1,987,335	-0.08(-0.16%)
Aug 27, 2012	53.93	54.11	53.93	53.95	1,519,020	-0.03(-0.05%)
Aug 24, 2012	53.74	54.19	53.74	53.97	2,030,550	+0.15(+0.29%)
Aug 23, 2012	54.02	54.17	53.76	53.82	1,851,364	-0.28(-0.51%)
Aug 22, 2012	54.21	54.39	53.95	54.10	3,174,065	-0.21(-0.38%)
Aug 21, 2012	54.35	54.51	54.21	54.30	3,175,543	+0.06(+0.11%)
Aug 20, 2012	54.08	54.32	53.99	54.24	3,249,728	+0.08(+0.15%)
Aug 17, 2012	53.86	54.22	53.71	54.16	3,277,997	+0.32(+0.60%)
Aug 16, 2012	53.48	53.92	53.42	53.84	2,927,413	+0.27(+0.51%)
Aug 15, 2012	53.47	53.80	53.26	53.57	2,252,555	+0.06(+0.11%)
Aug 14, 2012	53.44	53.54	53.19	53.51	3,489,809	+0.29(+0.55%)
Aug 13, 2012	53.35	53.48	53.18	53.22	3,255,130	-0.21(-0.40%)
Aug 10, 2012	53.39	53.59	53.33	53.43	3,440,377	-0.02(-0.04%)
Aug 09, 2012	53.55	53.71	53.33	53.45	4,191,443	-0.26(-0.48%)
Aug 08, 2012	53.22	53.97	53.22	53.71	7,562,144	+0.34(+0.64%)
Aug 07, 2012	54.20	54.31	52.44	53.37	10,858,386	-0.64(-1.18%)
Aug 06, 2012	55.13	55.24	53.88	54.00	7,585,543	-1.06(-1.92%)
Aug 03, 2012	56.51	56.93	54.96	55.06	7,367,710	-0.99(-1.76%)
Aug 02, 2012	56.33	56.50	55.72	56.05	4,592,609	-0.19(-0.33%)
Aug 01, 2012	56.19	56.60	56.06	56.24	5,198,906	+0.17(+0.30%)
Jul 31, 2012	56.60	56.71	56.06	56.07	4,006,003	-0.66(-1.16%)
Jul 30, 2012	56.20	56.77	56.06	56.73	3,760,284	+0.39(+0.70%)
Jul 27, 2012	55.34	56.57	55.00	56.33	5,017,462	+1.03(+1.87%)
Jul 26, 2012	54.19	55.64	54.11	55.30	4,402,374	+1.50(+2.78%)
Jul 25, 2012	53.86	54.23	53.69	53.80	3,848,795	-0.06(-0.11%)
Jul 24, 2012	54.60	54.67	53.59	53.86	5,095,620	-0.78(-1.43%)
Jul 23, 2012	54.45	54.90	54.45	54.64	3,513,365	-0.08(-0.15%)
Jul 20, 2012	55.05	55.34	54.60	54.73	5,051,474	-0.68(-1.22%)
Jul 19, 2012	55.53	55.64	55.12	55.40	2,813,969	-0.12(-0.22%)
Jul 18, 2012	55.30	55.65	55.19	55.53	2,507,630	+0.16(+0.29%)
Jul 17, 2012	55.30	55.57	55.00	55.37	3,108,457	+0.40(+0.73%)
Jul 16, 2012	54.78	55.31	54.78	54.97	2,235,147	-0.01(-0.01%)
Jul 13, 2012	54.50	55.06	54.44	54.97	2,485,702	+0.57(+1.04%)
Jul 12, 2012	54.39	54.57	54.21	54.40	3,501,971	-0.01(-0.02%)
Jul 11, 2012	54.64	54.77	54.30	54.42	3,282,134	-0.27(-0.50%)
Jul 10, 2012	54.51	54.69	54.33	54.69	2,947,492	+0.30(+0.56%)
Jul 09, 2012	54.13	54.42	54.03	54.39	2,353,066	+0.25(+0.46%)
Jul 06, 2012	54.03	54.34	53.93	54.13	2,051,132	-0.12(-0.23%)
Jul 05, 2012	54.26	54.33	54.07	54.26	2,464,800	+0.06(+0.12%)
Jul 03, 2012	54.19	54.31	54.06	54.19	2,263,878	+0.06(+0.12%)
Jul 02, 2012	53.84	54.13	53.58	54.13	2,971,414	+0.08(+0.16%)
Jun 29, 2012	53.54	54.04	53.15	54.04	3,740,834	+0.78(+1.47%)
Jun 28, 2012	52.68	53.28	52.45	53.26	2,943,461	+0.45(+0.86%)
Jun 27, 2012	52.88	53.11	52.76	52.81	2,876,432	+0.12(+0.23%)
Jun 26, 2012	52.42	52.84	52.20	52.69	3,286,842	+0.43(+0.83%)
Jun 25, 2012	52.26	52.46	52.13	52.26	2,498,752	-0.25(-0.47%)
Jun 22, 2012	52.46	52.64	52.17	52.50	3,099,962	+0.43(+0.83%)
Jun 21, 2012	52.73	52.79	52.01	52.07	4,421,199	-0.58(-1.10%)
Jun 20, 2012	53.35	53.44	52.55	52.65	6,863,851	-1.03(-1.92%)
Jun 19, 2012	53.52	53.76	53.28	53.68	3,563,129	+0.27(+0.51%)
Jun 18, 2012	53.19	53.41	53.03	53.41	2,621,250	+0.20(+0.38%)
Jun 15, 2012	53.36	53.50	53.13	53.21	5,056,832	-0.06(-0.11%)
Jun 14, 2012	52.82	53.28	52.57	53.27	3,820,570	+0.59(+1.13%)
Jun 13, 2012	52.44	52.72	52.22	52.68	3,463,201	+0.09(+0.17%)
Jun 12, 2012	52.44	52.59	52.15	52.59	3,792,864	+0.24(+0.46%)
Jun 11, 2012	52.55	52.70	52.27	52.35	3,888,459	-0.04(-0.07%)
Jun 08, 2012	51.97	52.48	51.87	52.39	3,626,624	+0.39(+0.74%)
Jun 07, 2012	51.93	52.13	51.73	52.00	6,721,625	+0.24(+0.46%)
Jun 06, 2012	50.87	51.77	50.75	51.76	6,727,754	+1.11(+2.19%)
Jun 05, 2012	50.34	50.66	50.02	50.65	5,940,612	+0.25(+0.49%)
Jun 04, 2012	50.06	50.42	49.72	50.40	3,877,214	+0.37(+0.74%)

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.