Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	52.77	53.03	51.92	52.16	233,412	-0.20(-0.39%)
Aug 30, 2012	52.27	52.73	51.75	52.37	414,595	-0.21(-0.40%)
Aug 29, 2012	52.76	53.10	52.01	52.58	313,835	-0.22(-0.42%)
Aug 27, 2012	52.85	53.22	52.30	52.80	234,984	+0.14(+0.27%)
Aug 24, 2012	52.21	53.05	51.84	52.66	292,796	+0.25(+0.47%)
Aug 23, 2012	54.13	54.13	52.38	52.41	512,697	-1.81(-3.34%)
Aug 22, 2012	53.16	54.55	53.10	54.23	680,518	+0.19(+0.36%)
Aug 21, 2012	53.53	55.24	52.33	54.03	2,623,461	+5.37(+11.04%)
Aug 20, 2012	48.30	49.05	47.98	48.66	432,970	-0.21(-0.43%)
Aug 17, 2012	48.75	49.23	48.53	48.87	201,123	+0.17(+0.35%)
Aug 16, 2012	47.98	48.97	47.62	48.70	240,146	+0.62(+1.29%)
Aug 15, 2012	47.63	48.19	47.47	48.09	387,621	-0.05(-0.11%)
Aug 14, 2012	48.03	48.56	47.71	48.14	398,311	+0.42(+0.89%)
Aug 13, 2012	47.68	47.93	47.39	47.71	197,293	+0.00(+0.00%)
Aug 10, 2012	47.45	47.78	47.01	47.71	219,441	+0.15(+0.32%)
Aug 09, 2012	47.10	47.77	47.10	47.56	246,493	+0.48(+1.01%)
Aug 08, 2012	45.16	47.18	44.99	47.09	293,074	+0.72(+1.55%)
Aug 07, 2012	45.61	46.87	45.61	46.37	247,660	+1.01(+2.22%)
Aug 06, 2012	46.02	46.47	45.35	45.36	240,302	-0.50(-1.08%)
Aug 03, 2012	45.10	46.62	45.01	45.86	171,823	+1.47(+3.31%)
Aug 02, 2012	44.29	44.88	43.82	44.39	154,094	-0.42(-0.93%)
Aug 01, 2012	45.45	45.93	44.57	44.80	134,305	-0.55(-1.21%)
Jul 31, 2012	45.49	46.34	45.29	45.35	158,688	-0.30(-0.66%)
Jul 30, 2012	46.11	46.35	45.46	45.65	131,444	-0.36(-0.79%)
Jul 27, 2012	44.65	46.25	44.65	46.01	284,713	+1.28(+2.87%)
Jul 26, 2012	44.26	44.76	43.79	44.73	173,557	+1.04(+2.37%)
Jul 25, 2012	43.97	44.34	43.33	43.70	286,079	-0.23(-0.52%)
Jul 24, 2012	45.27	45.37	43.55	43.93	243,382	-1.30(-2.88%)
Jul 23, 2012	45.01	45.63	44.68	45.23	173,501	-0.71(-1.54%)
Jul 20, 2012	46.39	46.50	45.08	45.94	2,918,996	-1.02(-2.17%)
Jul 19, 2012	46.36	47.08	46.18	46.95	373,471	+0.70(+1.51%)
Jul 18, 2012	45.14	46.33	44.92	46.25	313,679	+1.05(+2.33%)
Jul 17, 2012	45.12	45.76	44.56	45.20	561,431	+0.25(+0.55%)
Jul 16, 2012	45.20	45.23	44.09	44.95	327,116	-0.07(-0.16%)
Jul 13, 2012	44.02	45.26	43.79	45.02	345,376	+1.31(+3.00%)
Jul 12, 2012	43.87	43.99	43.25	43.71	559,029	-0.62(-1.40%)
Jul 11, 2012	44.63	44.88	43.81	44.33	338,826	-0.26(-0.58%)
Jul 10, 2012	45.69	46.32	44.19	44.59	235,265	-0.91(-2.00%)
Jul 09, 2012	45.17	45.76	45.04	45.50	300,920	+0.17(+0.37%)
Jul 06, 2012	45.94	46.15	45.08	45.33	302,219	-1.20(-2.59%)
Jul 05, 2012	46.09	46.84	45.75	46.54	241,287	+0.19(+0.40%)
Jul 03, 2012	45.18	46.35	45.18	46.35	151,624	+1.25(+2.77%)
Jul 02, 2012	45.40	45.55	44.65	45.10	324,076	-0.27(-0.60%)
Jun 29, 2012	44.68	45.40	44.40	45.38	598,176	+1.70(+3.89%)
Jun 28, 2012	42.96	43.81	42.79	43.68	642,322	+0.37(+0.86%)
Jun 27, 2012	43.35	43.38	42.49	43.31	411,289	+0.97(+2.30%)
Jun 26, 2012	43.22	43.48	42.31	42.33	521,950	-0.88(-2.03%)
Jun 25, 2012	44.25	44.25	42.91	43.21	262,298	-1.41(-3.15%)
Jun 22, 2012	45.10	45.14	44.53	44.62	725,306	-0.33(-0.73%)
Jun 21, 2012	47.06	47.18	44.87	44.94	231,686	-2.12(-4.51%)
Jun 20, 2012	47.21	47.52	46.66	47.07	163,048	-0.24(-0.51%)
Jun 19, 2012	46.56	47.80	46.35	47.31	225,487	+0.96(+2.08%)
Jun 18, 2012	45.30	46.45	44.98	46.34	209,657	+0.77(+1.69%)
Jun 15, 2012	46.21	46.35	45.49	45.57	379,512	-0.39(-0.85%)
Jun 14, 2012	44.87	46.23	44.87	45.96	433,073	+1.18(+2.63%)
Jun 13, 2012	45.76	45.96	44.58	44.79	321,298	-0.97(-2.13%)
Jun 12, 2012	44.88	45.84	43.79	45.76	263,456	+1.14(+2.56%)
Jun 11, 2012	46.15	46.49	44.56	44.62	164,687	-1.08(-2.36%)
Jun 08, 2012	45.03	45.85	44.69	45.70	143,071	+0.39(+0.86%)
Jun 07, 2012	45.21	46.10	45.21	45.31	320,662	+0.57(+1.27%)
Jun 06, 2012	44.42	44.94	44.21	44.74	447,062	+0.82(+1.87%)
Jun 05, 2012	44.25	44.45	43.35	43.92	392,886	-0.42(-0.96%)
Jun 04, 2012	45.89	45.99	43.97	44.34	452,628	-1.56(-3.39%)

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.