Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	49.56	49.68	48.88	49.63	1,521,415	+0.42(+0.85%)
Aug 30, 2012	49.48	49.74	49.11	49.21	570,555	-0.67(-1.33%)
Aug 29, 2012	49.85	50.01	49.63	49.88	539,519	+0.33(+0.67%)
Aug 27, 2012	50.05	50.28	49.32	49.55	584,807	-0.30(-0.59%)
Aug 24, 2012	49.78	50.01	49.59	49.84	450,931	+0.07(+0.14%)
Aug 23, 2012	49.79	50.08	49.52	49.77	759,423	-0.10(-0.20%)
Aug 22, 2012	49.62	49.90	49.13	49.87	648,852	+0.19(+0.38%)
Aug 21, 2012	49.85	50.06	49.57	49.68	805,758	-0.08(-0.16%)
Aug 20, 2012	49.91	50.04	49.48	49.76	713,208	-0.18(-0.36%)
Aug 17, 2012	49.89	50.09	49.72	49.94	665,774	-0.01(-0.01%)
Aug 16, 2012	49.92	49.99	49.37	49.95	782,907	+0.10(+0.21%)
Aug 15, 2012	49.56	49.90	49.37	49.84	408,321	+0.31(+0.63%)
Aug 14, 2012	49.86	49.93	49.41	49.53	684,409	-0.22(-0.43%)
Aug 13, 2012	49.57	50.03	49.48	49.74	654,388	+0.00(+0.00%)
Aug 10, 2012	49.80	50.02	49.26	49.74	709,392	-0.06(-0.12%)
Aug 09, 2012	49.55	50.21	49.51	49.80	1,462,302	+0.30(+0.60%)
Aug 08, 2012	49.66	49.87	49.27	49.51	824,641	-0.25(-0.50%)
Aug 07, 2012	50.55	50.69	49.61	49.75	1,158,631	-0.67(-1.32%)
Aug 06, 2012	50.49	50.54	50.11	50.42	920,914	+0.08(+0.16%)
Aug 03, 2012	50.12	50.60	49.84	50.34	1,253,527	+0.81(+1.63%)
Aug 02, 2012	49.11	49.63	48.77	49.53	1,138,471	+0.15(+0.30%)
Aug 01, 2012	48.62	49.59	48.62	49.39	1,467,750	+0.89(+1.84%)
Jul 31, 2012	48.61	48.86	48.22	48.49	1,330,475	-0.26(-0.54%)
Jul 30, 2012	47.99	48.81	47.94	48.76	1,086,849	+0.80(+1.67%)
Jul 27, 2012	47.90	49.10	47.48	47.96	1,099,181	+0.19(+0.40%)
Jul 26, 2012	48.07	48.54	46.82	47.77	1,941,420	+0.69(+1.47%)
Jul 25, 2012	47.23	47.98	46.65	47.08	949,301	+0.05(+0.10%)
Jul 24, 2012	47.64	47.86	46.69	47.03	783,230	-0.39(-0.82%)
Jul 23, 2012	47.33	47.56	47.01	47.41	900,123	-0.84(-1.75%)
Jul 20, 2012	47.77	48.47	47.66	48.26	771,754	+0.09(+0.19%)
Jul 19, 2012	49.29	49.29	47.94	48.17	1,154,451	-0.80(-1.63%)
Jul 18, 2012	49.31	49.38	48.69	48.97	848,989	-0.41(-0.82%)
Jul 17, 2012	49.20	49.50	48.38	49.37	941,690	+0.50(+1.03%)
Jul 16, 2012	49.05	49.18	48.62	48.87	561,948	-0.21(-0.43%)
Jul 13, 2012	48.46	49.13	48.17	49.08	578,740	+0.71(+1.46%)
Jul 12, 2012	48.03	48.76	47.43	48.37	1,174,962	+0.06(+0.13%)
Jul 11, 2012	48.75	49.05	48.03	48.31	1,172,886	-0.46(-0.95%)
Jul 10, 2012	50.46	50.46	48.52	48.77	845,871	-1.32(-2.64%)
Jul 09, 2012	50.37	50.37	49.79	50.09	893,643	-0.12(-0.23%)
Jul 06, 2012	49.65	50.30	49.58	50.21	631,663	+0.02(+0.05%)
Jul 05, 2012	50.32	50.49	49.84	50.19	600,976	-0.30(-0.60%)
Jul 03, 2012	49.80	50.56	49.52	50.49	450,146	+0.80(+1.61%)
Jul 02, 2012	50.86	50.86	46.97	49.69	825,083	+0.28(+0.56%)
Jun 29, 2012	48.67	49.45	48.24	49.41	1,433,070	+1.84(+3.87%)
Jun 28, 2012	46.47	47.57	46.08	47.57	947,003	+0.92(+1.98%)
Jun 27, 2012	46.54	46.94	46.25	46.65	738,784	+0.17(+0.37%)
Jun 26, 2012	45.48	46.82	45.47	46.47	983,704	+1.09(+2.41%)
Jun 25, 2012	45.59	45.85	44.99	45.38	917,183	-0.74(-1.60%)
Jun 22, 2012	46.24	46.42	45.63	46.12	820,346	+0.18(+0.39%)
Jun 21, 2012	46.96	47.03	45.74	45.94	931,902	-0.90(-1.91%)
Jun 20, 2012	46.87	47.76	46.69	46.84	883,744	-0.20(-0.42%)
Jun 19, 2012	46.60	47.39	46.41	47.03	1,158,019	+0.54(+1.16%)
Jun 18, 2012	45.44	46.61	45.33	46.49	912,912	+0.77(+1.69%)
Jun 15, 2012	45.41	45.72	45.08	45.72	2,213,393	+0.37(+0.83%)
Jun 14, 2012	44.79	45.56	44.69	45.34	1,364,615	+0.57(+1.27%)
Jun 13, 2012	45.34	45.52	44.48	44.77	1,157,335	-0.63(-1.38%)
Jun 12, 2012	45.05	45.49	44.65	45.40	1,268,653	+0.72(+1.61%)
Jun 11, 2012	46.80	46.87	44.61	44.68	1,115,583	-1.73(-3.73%)
Jun 08, 2012	45.55	46.41	45.34	46.41	864,223	+0.87(+1.91%)
Jun 07, 2012	46.55	46.68	45.44	45.54	1,255,192	-0.48(-1.05%)
Jun 06, 2012	45.14	46.04	44.85	46.03	1,127,461	+1.49(+3.35%)
Jun 05, 2012	43.53	44.64	43.36	44.53	1,688,915	+1.01(+2.33%)
Jun 04, 2012	44.25	44.59	43.17	43.52	2,071,569	-0.85(-1.92%)

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.