Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.36	46.73	45.76	46.59	1,828,363	+0.68(+1.48%)
Aug 30, 2012	45.84	46.14	45.65	45.91	1,910,444	-0.24(-0.52%)
Aug 29, 2012	46.29	46.69	45.98	46.15	1,918,925	+0.04(+0.09%)
Aug 27, 2012	46.80	46.82	45.68	46.11	2,209,899	-0.64(-1.36%)
Aug 24, 2012	46.00	47.08	45.95	46.75	2,310,641	+0.52(+1.12%)
Aug 23, 2012	45.73	46.54	45.70	46.23	1,943,393	+0.29(+0.63%)
Aug 22, 2012	46.32	46.71	45.84	45.94	3,179,872	-0.63(-1.35%)
Aug 21, 2012	46.56	47.53	46.30	46.57	3,088,684	+0.07(+0.15%)
Aug 20, 2012	46.15	46.51	45.86	46.50	2,013,419	+0.27(+0.58%)
Aug 17, 2012	46.16	46.46	46.07	46.23	2,365,886	+0.10(+0.22%)
Aug 16, 2012	45.30	46.28	45.11	46.13	3,077,585	+0.99(+2.18%)
Aug 15, 2012	44.65	45.51	44.29	45.14	2,707,921	+0.60(+1.34%)
Aug 14, 2012	45.13	45.18	44.45	44.55	2,236,440	-0.32(-0.71%)
Aug 13, 2012	44.83	44.98	44.19	44.86	2,024,350	-0.05(-0.11%)
Aug 10, 2012	44.27	45.04	44.08	44.91	2,630,984	+0.35(+0.78%)
Aug 09, 2012	44.01	44.83	43.86	44.57	3,222,381	+0.52(+1.18%)
Aug 08, 2012	43.30	44.12	43.16	44.05	2,101,281	+0.54(+1.24%)
Aug 07, 2012	42.77	43.79	42.77	43.51	2,990,928	+0.94(+2.20%)
Aug 06, 2012	42.54	42.90	42.37	42.57	1,705,860	+0.13(+0.31%)
Aug 03, 2012	42.46	43.23	42.25	42.44	2,985,661	+0.64(+1.53%)
Aug 02, 2012	41.36	42.01	40.98	41.81	2,037,242	+0.08(+0.19%)
Aug 01, 2012	42.46	42.84	41.64	41.73	2,638,095	-0.53(-1.25%)
Jul 31, 2012	42.04	42.87	41.98	42.25	3,234,289	+0.16(+0.38%)
Jul 30, 2012	42.06	42.21	41.59	42.09	2,322,045	-0.17(-0.40%)
Jul 27, 2012	40.25	42.52	40.17	42.26	3,884,745	+2.41(+6.05%)
Jul 26, 2012	39.86	40.34	39.40	39.85	5,055,303	+0.46(+1.16%)
Jul 25, 2012	40.06	40.38	39.20	39.39	2,779,446	-0.37(-0.93%)
Jul 24, 2012	40.17	40.23	39.07	39.76	4,488,892	-0.44(-1.09%)
Jul 23, 2012	39.44	40.60	39.34	40.20	3,189,819	+0.10(+0.25%)
Jul 20, 2012	40.57	40.65	39.26	40.10	5,275,562	-1.22(-2.94%)
Jul 19, 2012	41.63	43.01	41.05	41.32	3,407,191	+0.08(+0.19%)
Jul 18, 2012	40.28	41.80	40.19	41.24	2,914,093	+0.73(+1.80%)
Jul 17, 2012	39.70	40.84	39.42	40.51	3,103,467	+1.03(+2.60%)
Jul 16, 2012	40.57	40.70	39.40	39.48	2,754,313	-1.33(-3.25%)
Jul 13, 2012	39.65	40.84	39.59	40.81	1,882,970	+1.32(+3.33%)
Jul 12, 2012	39.78	39.79	39.19	39.49	4,025,232	-0.58(-1.44%)
Jul 11, 2012	40.77	40.95	39.78	40.07	3,082,743	-0.38(-0.94%)
Jul 10, 2012	42.21	42.66	40.12	40.45	3,668,470	-1.91(-4.52%)
Jul 09, 2012	42.31	42.58	41.83	42.36	3,056,158	-0.03(-0.07%)
Jul 06, 2012	42.24	42.47	41.79	42.39	1,795,683	-0.36(-0.84%)
Jul 05, 2012	42.72	42.99	42.55	42.75	2,056,265	-0.10(-0.23%)
Jul 03, 2012	42.12	42.94	42.09	42.85	1,320,582	+0.60(+1.41%)
Jul 02, 2012	42.22	42.42	41.49	42.25	2,212,666	+0.23(+0.55%)
Jun 29, 2012	41.88	42.35	41.81	42.02	3,529,797	+1.05(+2.55%)
Jun 28, 2012	39.72	41.02	39.54	40.98	3,240,749	+0.97(+2.42%)
Jun 27, 2012	39.50	40.08	39.39	40.01	2,443,585	+0.76(+1.93%)
Jun 26, 2012	38.94	39.49	38.57	39.25	2,658,562	+0.37(+0.95%)
Jun 25, 2012	39.41	39.60	38.79	38.89	2,995,269	-1.16(-2.89%)
Jun 22, 2012	39.09	40.18	38.84	40.04	3,983,038	+1.15(+2.95%)
Jun 21, 2012	40.02	40.10	38.88	38.90	3,506,357	-0.79(-1.98%)
Jun 20, 2012	40.12	40.19	39.49	39.68	4,159,479	-0.63(-1.56%)
Jun 19, 2012	40.27	40.85	40.07	40.31	2,637,553	+0.14(+0.35%)
Jun 18, 2012	38.92	40.32	38.53	40.17	3,439,726	+1.23(+3.15%)
Jun 15, 2012	39.17	39.26	38.46	38.95	3,797,851	-0.12(-0.31%)
Jun 14, 2012	39.53	39.67	38.72	39.07	5,255,484	-0.45(-1.13%)
Jun 13, 2012	40.04	40.42	39.32	39.51	2,470,886	-0.85(-2.10%)
Jun 12, 2012	39.54	40.48	39.12	40.36	2,684,687	+1.10(+2.79%)
Jun 11, 2012	41.09	41.12	39.20	39.26	2,245,371	-1.37(-3.38%)
Jun 08, 2012	40.27	40.80	39.66	40.64	2,170,384	+0.15(+0.37%)
Jun 07, 2012	40.82	41.43	40.30	40.49	3,581,789	+0.17(+0.42%)
Jun 06, 2012	39.92	40.48	39.71	40.32	3,143,043	+0.89(+2.25%)
Jun 05, 2012	38.76	39.57	38.58	39.43	2,097,461	+0.47(+1.20%)
Jun 04, 2012	39.76	39.82	38.09	38.97	4,155,850	-0.79(-1.98%)

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.