Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	55.05	55.14	54.37	54.65	1,484,630	+1.31(+2.45%)
Aug 30, 2012	54.26	54.26	53.24	53.34	1,241,722	-0.77(-1.42%)
Aug 29, 2012	54.27	54.52	54.05	54.11	1,018,719	-0.40(-0.73%)
Aug 27, 2012	54.22	54.82	54.07	54.51	1,242,519	+0.58(+1.08%)
Aug 24, 2012	53.40	54.07	53.30	53.92	631,291	+0.22(+0.42%)
Aug 23, 2012	53.88	53.92	53.38	53.70	772,912	-0.42(-0.78%)
Aug 22, 2012	53.66	54.25	53.58	54.12	954,583	-0.36(-0.66%)
Aug 21, 2012	54.77	55.03	54.27	54.48	1,255,702	+0.52(+0.96%)
Aug 20, 2012	53.97	54.12	53.69	53.97	1,226,967	+0.63(+1.19%)
Aug 17, 2012	53.28	53.42	52.94	53.33	1,456,112	-0.25(-0.47%)
Aug 16, 2012	52.98	53.79	52.97	53.58	917,088	+0.35(+0.66%)
Aug 15, 2012	53.02	53.36	52.99	53.23	694,631	-0.28(-0.53%)
Aug 14, 2012	53.88	53.92	53.37	53.52	826,092	+0.04(+0.08%)
Aug 13, 2012	53.43	53.76	53.05	53.47	1,612,524	+0.13(+0.25%)
Aug 10, 2012	52.72	53.37	52.57	53.34	4,052,076	-0.09(-0.17%)
Aug 09, 2012	53.31	53.92	53.28	53.43	1,729,560	-0.38(-0.71%)
Aug 08, 2012	53.99	54.15	53.63	53.82	1,386,446	-0.16(-0.29%)
Aug 07, 2012	54.25	54.37	53.89	53.97	1,742,128	-0.35(-0.64%)
Aug 06, 2012	54.49	54.76	54.30	54.32	1,352,154	+0.35(+0.65%)
Aug 03, 2012	53.18	54.23	53.06	53.97	1,794,164	+2.22(+4.29%)
Aug 02, 2012	52.03	52.58	51.51	51.75	1,297,462	-0.49(-0.94%)
Aug 01, 2012	53.13	53.14	52.09	52.24	1,299,408	-0.49(-0.93%)
Jul 31, 2012	53.37	53.56	52.72	52.73	1,320,788	-0.77(-1.45%)
Jul 30, 2012	53.07	53.65	53.07	53.51	2,645,157	-0.68(-1.26%)
Jul 27, 2012	53.27	54.37	53.15	54.19	2,305,028	+1.26(+2.37%)
Jul 26, 2012	52.29	53.12	52.22	52.93	2,601,240	+1.94(+3.80%)
Jul 25, 2012	51.44	51.60	50.69	50.99	1,262,319	+0.35(+0.69%)
Jul 24, 2012	51.39	51.48	50.10	50.65	3,155,466	+0.65(+1.30%)
Jul 23, 2012	49.11	50.16	48.46	50.00	2,176,110	-1.22(-2.37%)
Jul 20, 2012	51.44	51.69	51.09	51.21	1,713,968	-0.83(-1.60%)
Jul 19, 2012	52.10	52.33	51.86	52.04	2,277,295	+0.17(+0.34%)
Jul 18, 2012	50.34	52.62	50.34	51.87	5,687,944	+1.15(+2.26%)
Jul 17, 2012	50.18	50.79	49.62	50.72	3,881,666	+0.82(+1.65%)
Jul 16, 2012	49.90	50.19	49.65	49.90	1,818,315	-0.51(-1.01%)
Jul 13, 2012	49.01	50.55	49.01	50.40	4,472,274	+1.80(+3.70%)
Jul 12, 2012	49.27	49.51	47.82	48.61	13,430,207	+1.39(+2.94%)
Jul 11, 2012	46.90	47.66	46.88	47.22	3,598,425	+0.97(+2.11%)
Jul 10, 2012	46.50	46.76	46.06	46.24	3,354,739	+0.05(+0.11%)
Jul 09, 2012	46.06	46.23	45.59	46.19	2,222,199	-0.22(-0.47%)
Jul 06, 2012	47.20	47.38	46.11	46.41	3,648,272	-2.55(-5.20%)
Jul 05, 2012	48.56	49.32	48.36	48.96	2,795,836	-1.59(-3.15%)
Jul 03, 2012	49.99	50.55	49.87	50.55	691,386	+0.58(+1.17%)
Jul 02, 2012	49.40	49.98	49.40	49.96	2,157,749	+0.56(+1.13%)
Jun 29, 2012	48.76	49.55	48.59	49.40	2,156,332	+2.61(+5.59%)
Jun 28, 2012	46.66	46.84	46.23	46.79	2,177,599	-0.83(-1.75%)
Jun 27, 2012	47.31	47.68	47.04	47.62	1,063,260	+0.59(+1.26%)
Jun 26, 2012	46.82	47.21	46.68	47.03	1,317,911	+0.19(+0.41%)
Jun 25, 2012	46.82	46.98	46.53	46.84	1,818,573	-1.15(-2.39%)
Jun 22, 2012	48.15	48.17	47.64	47.99	1,621,896	+0.07(+0.16%)
Jun 21, 2012	49.68	49.76	47.88	47.91	1,624,173	-2.27(-4.53%)
Jun 20, 2012	50.16	50.50	49.89	50.19	1,081,016	+0.10(+0.20%)
Jun 19, 2012	49.88	50.45	49.79	50.09	2,183,041	+1.12(+2.28%)
Jun 18, 2012	48.76	49.20	48.57	48.97	973,389	-0.03(-0.07%)
Jun 15, 2012	48.56	49.06	48.31	49.01	873,595	+0.96(+1.99%)
Jun 14, 2012	47.89	48.09	47.54	48.05	1,262,721	+0.12(+0.26%)
Jun 13, 2012	47.91	48.54	47.57	47.92	1,326,597	-0.08(-0.17%)
Jun 12, 2012	47.68	48.06	46.89	48.01	1,252,772	+0.47(+1.00%)
Jun 11, 2012	48.86	48.89	47.48	47.53	2,002,151	-0.17(-0.35%)
Jun 08, 2012	46.94	47.75	46.79	47.70	1,262,902	+0.42(+0.90%)
Jun 07, 2012	48.31	48.39	47.23	47.27	1,542,769	-0.61(-1.27%)
Jun 06, 2012	46.35	47.88	46.61	47.88	3,723,177	+1.53(+3.30%)
Jun 05, 2012	45.70	46.42	45.70	46.35	2,498,905	+0.23(+0.51%)
Jun 04, 2012	45.94	46.28	45.63	46.12	1,670,703	+0.14(+0.31%)

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.