Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	52.46	52.54	51.82	51.94	66,833	-0.14(-0.26%)
Aug 30, 2012	52.18	52.30	51.80	52.08	39,594	-0.25(-0.48%)
Aug 29, 2012	52.32	52.44	52.22	52.33	100,355	+0.03(+0.05%)
Aug 27, 2012	52.52	52.70	52.16	52.30	77,320	-0.01(-0.01%)
Aug 24, 2012	52.01	52.51	51.86	52.31	160,507	+0.44(+0.84%)
Aug 23, 2012	52.16	53.44	51.07	51.87	235,936	+2.14(+4.31%)
Aug 22, 2012	50.42	50.42	49.50	49.73	54,354	-0.47(-0.94%)
Aug 21, 2012	49.69	50.87	49.54	50.20	147,170	+0.63(+1.27%)
Aug 20, 2012	49.54	49.81	49.42	49.57	59,284	-0.16(-0.32%)
Aug 17, 2012	49.50	49.87	49.50	49.73	62,373	+0.10(+0.20%)
Aug 16, 2012	49.44	49.64	49.14	49.63	83,841	+0.11(+0.22%)
Aug 15, 2012	49.44	49.86	49.20	49.52	55,169	-0.14(-0.27%)
Aug 14, 2012	50.11	50.26	49.24	49.66	56,550	-0.35(-0.70%)
Aug 13, 2012	49.95	50.07	49.01	50.01	62,198	-0.04(-0.07%)
Aug 10, 2012	49.98	50.19	49.81	50.04	56,902	+0.01(+0.03%)
Aug 09, 2012	50.28	50.36	49.91	50.03	26,856	-0.24(-0.47%)
Aug 08, 2012	50.19	50.36	50.02	50.26	28,991	-0.05(-0.10%)
Aug 07, 2012	50.41	50.47	50.18	50.31	73,019	+0.38(+0.76%)
Aug 06, 2012	50.27	50.61	49.88	49.93	71,690	-0.17(-0.34%)
Aug 03, 2012	49.76	50.67	49.47	50.11	89,498	+0.80(+1.63%)
Aug 02, 2012	48.81	49.45	48.81	49.30	70,521	+0.20(+0.41%)
Aug 01, 2012	50.06	50.34	49.10	49.10	76,765	-0.58(-1.17%)
Jul 31, 2012	50.25	50.44	49.67	49.68	50,882	-0.65(-1.30%)
Jul 30, 2012	50.15	50.56	50.12	50.34	41,890	+0.14(+0.27%)
Jul 27, 2012	49.83	50.66	49.58	50.20	118,139	+0.48(+0.97%)
Jul 26, 2012	49.79	49.95	49.66	49.72	30,517	+0.42(+0.84%)
Jul 25, 2012	49.08	49.68	49.05	49.30	90,646	+0.44(+0.91%)
Jul 24, 2012	49.88	49.88	48.69	48.86	99,661	-0.86(-1.73%)
Jul 23, 2012	49.69	50.04	49.35	49.72	84,800	-0.37(-0.74%)
Jul 20, 2012	49.84	50.33	49.61	50.09	70,053	+0.24(+0.47%)
Jul 19, 2012	50.88	50.88	49.71	49.86	78,782	-1.03(-2.03%)
Jul 18, 2012	50.54	51.44	50.54	50.89	45,785	+0.34(+0.67%)
Jul 17, 2012	50.80	51.18	50.26	50.55	49,106	+0.06(+0.11%)
Jul 16, 2012	51.71	51.71	50.36	50.49	81,153	-1.41(-2.72%)
Jul 13, 2012	50.39	52.14	50.39	51.91	78,836	+1.62(+3.22%)
Jul 12, 2012	50.74	50.85	50.03	50.29	103,838	-0.59(-1.16%)
Jul 11, 2012	51.41	51.41	50.57	50.87	68,273	-0.55(-1.06%)
Jul 10, 2012	51.56	51.81	51.22	51.42	72,287	-0.07(-0.14%)
Jul 09, 2012	51.57	51.57	51.20	51.49	84,932	-0.09(-0.17%)
Jul 06, 2012	51.12	51.66	51.12	51.58	84,610	+0.06(+0.11%)
Jul 05, 2012	51.39	51.56	51.25	51.52	69,809	-0.18(-0.35%)
Jul 03, 2012	51.02	51.75	50.81	51.70	75,868	+0.65(+1.26%)
Jul 02, 2012	51.08	51.25	50.44	51.05	271,880	-0.01(-0.01%)
Jun 29, 2012	51.93	51.93	50.71	51.06	154,133	-0.01(-0.01%)
Jun 28, 2012	50.07	51.29	49.68	51.07	172,297	+0.75(+1.50%)
Jun 27, 2012	49.41	50.46	49.27	50.31	61,774	+0.83(+1.68%)
Jun 26, 2012	49.39	49.63	48.98	49.48	62,035	+0.06(+0.13%)
Jun 25, 2012	48.92	49.55	48.55	49.42	98,284	-0.10(-0.20%)
Jun 22, 2012	49.00	49.56	48.82	49.52	106,500	+0.98(+2.01%)
Jun 21, 2012	49.52	49.58	48.44	48.54	102,702	-0.89(-1.80%)
Jun 20, 2012	49.73	49.90	49.25	49.43	62,693	-0.45(-0.91%)
Jun 19, 2012	49.39	50.02	49.27	49.88	111,233	+0.54(+1.10%)
Jun 18, 2012	48.97	49.45	48.97	49.34	131,168	+0.14(+0.29%)
Jun 15, 2012	48.67	49.71	48.59	49.20	186,807	+0.42(+0.87%)
Jun 14, 2012	48.49	49.09	48.29	48.77	70,947	+0.43(+0.89%)
Jun 13, 2012	48.42	49.09	48.24	48.34	78,550	-0.12(-0.25%)
Jun 12, 2012	48.39	48.72	47.38	48.46	72,092	+0.21(+0.43%)
Jun 11, 2012	48.98	48.98	48.19	48.26	119,049	-0.45(-0.93%)
Jun 08, 2012	47.51	48.79	47.40	48.71	109,392	+1.07(+2.24%)
Jun 07, 2012	48.69	48.74	47.58	47.64	121,216	-0.55(-1.15%)
Jun 06, 2012	47.69	48.24	47.53	48.19	57,646	+0.75(+1.59%)
Jun 05, 2012	47.03	47.52	46.75	47.44	75,904	+0.09(+0.18%)
Jun 04, 2012	47.52	47.69	46.98	47.35	119,575	-0.08(-0.17%)

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.