Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	52.44	52.52	51.80	51.92	66,855	-0.14(-0.26%)
Aug 30, 2012	52.16	52.28	51.78	52.06	39,608	-0.25(-0.48%)
Aug 29, 2012	52.30	52.43	52.20	52.31	100,389	+0.03(+0.05%)
Aug 27, 2012	52.51	52.68	52.14	52.28	77,346	-0.01(-0.01%)
Aug 24, 2012	51.99	52.49	51.84	52.29	160,560	+0.44(+0.84%)
Aug 23, 2012	52.15	53.42	51.05	51.85	236,015	+2.14(+4.31%)
Aug 22, 2012	50.41	50.41	49.48	49.71	54,372	-0.47(-0.94%)
Aug 21, 2012	49.67	50.86	49.52	50.18	147,219	+0.63(+1.27%)
Aug 20, 2012	49.52	49.79	49.40	49.55	59,303	-0.16(-0.32%)
Aug 17, 2012	49.48	49.85	49.48	49.71	62,394	+0.10(+0.20%)
Aug 16, 2012	49.42	49.62	49.12	49.61	83,870	+0.11(+0.22%)
Aug 15, 2012	49.42	49.84	49.19	49.50	55,188	-0.14(-0.27%)
Aug 14, 2012	50.10	50.25	49.22	49.64	56,569	-0.35(-0.70%)
Aug 13, 2012	49.93	50.05	49.00	49.99	62,219	-0.04(-0.07%)
Aug 10, 2012	49.97	50.18	49.79	50.03	56,921	+0.01(+0.03%)
Aug 09, 2012	50.26	50.34	49.90	50.01	26,865	-0.24(-0.47%)
Aug 08, 2012	50.17	50.35	50.00	50.25	29,001	-0.05(-0.10%)
Aug 07, 2012	50.40	50.45	50.16	50.30	73,044	+0.38(+0.76%)
Aug 06, 2012	50.25	50.60	49.86	49.92	71,714	-0.17(-0.34%)
Aug 03, 2012	49.75	50.66	49.45	50.09	89,528	+0.80(+1.63%)
Aug 02, 2012	48.79	49.43	48.79	49.29	70,545	+0.20(+0.41%)
Aug 01, 2012	50.04	50.33	49.08	49.09	76,791	-0.58(-1.17%)
Jul 31, 2012	50.23	50.42	49.65	49.67	50,899	-0.65(-1.30%)
Jul 30, 2012	50.13	50.54	50.10	50.32	41,904	+0.14(+0.27%)
Jul 27, 2012	49.82	50.64	49.56	50.18	118,179	+0.48(+0.97%)
Jul 26, 2012	49.77	49.93	49.65	49.70	30,527	+0.42(+0.84%)
Jul 25, 2012	49.06	49.67	49.03	49.29	90,676	+0.44(+0.91%)
Jul 24, 2012	49.86	49.86	48.67	48.84	99,694	-0.86(-1.73%)
Jul 23, 2012	49.67	50.03	49.34	49.70	84,828	-0.37(-0.74%)
Jul 20, 2012	49.82	50.31	49.60	50.08	70,076	+0.24(+0.47%)
Jul 19, 2012	50.86	50.86	49.70	49.84	78,808	-1.03(-2.03%)
Jul 18, 2012	50.52	51.42	50.52	50.87	45,800	+0.34(+0.67%)
Jul 17, 2012	50.78	51.16	50.24	50.53	49,122	+0.06(+0.11%)
Jul 16, 2012	51.69	51.69	50.35	50.48	81,180	-1.41(-2.72%)
Jul 13, 2012	50.37	52.13	50.37	51.89	78,863	+1.62(+3.22%)
Jul 12, 2012	50.73	50.83	50.01	50.27	103,872	-0.59(-1.16%)
Jul 11, 2012	51.39	51.39	50.56	50.86	68,296	-0.54(-1.06%)
Jul 10, 2012	51.54	51.79	51.20	51.40	72,311	-0.07(-0.14%)
Jul 09, 2012	51.55	51.55	51.18	51.47	84,961	-0.09(-0.17%)
Jul 06, 2012	51.11	51.64	51.11	51.56	84,638	+0.06(+0.11%)
Jul 05, 2012	51.37	51.55	51.24	51.50	69,832	-0.18(-0.35%)
Jul 03, 2012	51.01	51.73	50.79	51.68	75,894	+0.65(+1.26%)
Jul 02, 2012	51.06	51.23	50.42	51.04	271,971	-0.01(-0.01%)
Jun 29, 2012	51.91	51.91	50.69	51.04	154,185	-0.01(-0.01%)
Jun 28, 2012	50.05	51.27	49.66	51.05	172,355	+0.75(+1.50%)
Jun 27, 2012	49.39	50.44	49.25	50.30	61,795	+0.83(+1.68%)
Jun 26, 2012	49.37	49.61	48.96	49.47	62,056	+0.06(+0.13%)
Jun 25, 2012	48.91	49.54	48.53	49.40	98,317	-0.10(-0.20%)
Jun 22, 2012	48.98	49.55	48.81	49.50	106,536	+0.97(+2.01%)
Jun 21, 2012	49.50	49.57	48.43	48.53	102,737	-0.89(-1.80%)
Jun 20, 2012	49.71	49.88	49.23	49.42	62,714	-0.45(-0.91%)
Jun 19, 2012	49.37	50.00	49.26	49.87	111,271	+0.54(+1.10%)
Jun 18, 2012	48.95	49.44	48.95	49.32	131,212	+0.14(+0.29%)
Jun 15, 2012	48.65	49.69	48.57	49.18	186,869	+0.42(+0.87%)
Jun 14, 2012	48.48	49.07	48.27	48.76	70,971	+0.43(+0.89%)
Jun 13, 2012	48.41	49.07	48.23	48.33	78,577	-0.12(-0.25%)
Jun 12, 2012	48.37	48.71	47.37	48.45	72,116	+0.21(+0.43%)
Jun 11, 2012	48.96	48.96	48.17	48.24	119,089	-0.45(-0.93%)
Jun 08, 2012	47.50	48.77	47.38	48.69	109,429	+1.07(+2.24%)
Jun 07, 2012	48.68	48.73	47.57	47.62	121,257	-0.55(-1.15%)
Jun 06, 2012	47.67	48.22	47.52	48.18	57,666	+0.75(+1.59%)
Jun 05, 2012	47.02	47.50	46.74	47.42	75,929	+0.09(+0.18%)
Jun 04, 2012	47.51	47.67	46.96	47.34	119,615	-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.