Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	52.90	53.16	52.05	52.29	232,830	-0.20(-0.39%)
Aug 30, 2012	52.40	52.86	51.88	52.50	413,561	-0.21(-0.40%)
Aug 29, 2012	52.89	53.24	52.14	52.71	313,052	-0.22(-0.42%)
Aug 27, 2012	52.99	53.35	52.43	52.93	234,398	+0.14(+0.27%)
Aug 24, 2012	52.34	53.18	51.96	52.79	292,066	+0.25(+0.47%)
Aug 23, 2012	54.26	54.26	52.51	52.54	511,419	-1.82(-3.34%)
Aug 22, 2012	53.30	54.69	53.23	54.36	678,820	+0.20(+0.36%)
Aug 21, 2012	53.66	55.38	52.46	54.17	2,616,919	+5.38(+11.04%)
Aug 20, 2012	48.42	49.17	48.10	48.78	431,890	-0.21(-0.43%)
Aug 17, 2012	48.87	49.35	48.65	48.99	200,621	+0.17(+0.35%)
Aug 16, 2012	48.10	49.09	47.74	48.83	239,547	+0.62(+1.29%)
Aug 15, 2012	47.74	48.31	47.59	48.21	386,654	-0.05(-0.11%)
Aug 14, 2012	48.15	48.68	47.83	48.26	397,318	+0.43(+0.89%)
Aug 13, 2012	47.80	48.05	47.50	47.83	196,801	+0.00(+0.00%)
Aug 10, 2012	47.57	47.90	47.13	47.83	218,894	+0.15(+0.32%)
Aug 09, 2012	47.22	47.89	47.22	47.68	245,879	+0.48(+1.01%)
Aug 08, 2012	45.27	47.30	45.10	47.20	292,343	+0.72(+1.55%)
Aug 07, 2012	45.72	46.99	45.72	46.48	247,042	+1.01(+2.22%)
Aug 06, 2012	46.14	46.58	45.46	45.47	239,702	-0.50(-1.08%)
Aug 03, 2012	45.22	46.73	45.12	45.97	171,395	+1.47(+3.31%)
Aug 02, 2012	44.40	44.99	43.93	44.50	153,709	-0.42(-0.93%)
Aug 01, 2012	45.57	46.04	44.68	44.91	133,970	-0.55(-1.21%)
Jul 31, 2012	45.61	46.46	45.40	45.46	158,293	-0.30(-0.66%)
Jul 30, 2012	46.23	46.47	45.57	45.77	131,116	-0.36(-0.79%)
Jul 27, 2012	44.76	46.37	44.76	46.13	284,003	+1.29(+2.87%)
Jul 26, 2012	44.37	44.87	43.90	44.84	173,124	+1.04(+2.37%)
Jul 25, 2012	44.08	44.45	43.44	43.81	285,366	-0.23(-0.52%)
Jul 24, 2012	45.38	45.48	43.66	44.04	242,775	-1.30(-2.88%)
Jul 23, 2012	45.12	45.74	44.79	45.34	173,068	-0.71(-1.54%)
Jul 20, 2012	46.50	46.62	45.19	46.05	2,911,716	-1.02(-2.17%)
Jul 19, 2012	46.48	47.19	46.30	47.07	372,539	+0.70(+1.51%)
Jul 18, 2012	45.25	46.45	45.03	46.37	312,896	+1.06(+2.33%)
Jul 17, 2012	45.23	45.87	44.68	45.31	560,031	+0.25(+0.55%)
Jul 16, 2012	45.31	45.34	44.20	45.07	326,300	-0.07(-0.16%)
Jul 13, 2012	44.13	45.37	43.90	45.14	344,515	+1.31(+3.00%)
Jul 12, 2012	43.97	44.10	43.36	43.82	557,635	-0.62(-1.40%)
Jul 11, 2012	44.74	44.99	43.92	44.44	337,981	-0.26(-0.58%)
Jul 10, 2012	45.80	46.43	44.30	44.70	234,678	-0.91(-2.00%)
Jul 09, 2012	45.29	45.87	45.15	45.62	300,170	+0.17(+0.37%)
Jul 06, 2012	46.05	46.26	45.19	45.45	301,465	-1.21(-2.59%)
Jul 05, 2012	46.20	46.95	45.86	46.65	240,686	+0.19(+0.40%)
Jul 03, 2012	45.30	46.47	45.30	46.47	151,246	+1.25(+2.77%)
Jul 02, 2012	45.52	45.66	44.76	45.22	323,268	-0.27(-0.60%)
Jun 29, 2012	44.79	45.52	44.51	45.49	596,684	+1.70(+3.89%)
Jun 28, 2012	43.07	43.92	42.89	43.79	640,720	+0.37(+0.86%)
Jun 27, 2012	43.46	43.49	42.60	43.42	410,263	+0.98(+2.30%)
Jun 26, 2012	43.33	43.58	42.41	42.44	520,648	-0.88(-2.03%)
Jun 25, 2012	44.36	44.36	43.02	43.32	261,644	-1.41(-3.15%)
Jun 22, 2012	45.22	45.25	44.64	44.73	723,497	-0.33(-0.73%)
Jun 21, 2012	47.18	47.30	44.99	45.06	231,108	-2.13(-4.51%)
Jun 20, 2012	47.33	47.64	46.78	47.19	162,641	-0.24(-0.51%)
Jun 19, 2012	46.68	47.92	46.47	47.42	224,925	+0.97(+2.08%)
Jun 18, 2012	45.41	46.56	45.09	46.46	209,135	+0.77(+1.69%)
Jun 15, 2012	46.33	46.47	45.61	45.69	378,566	-0.39(-0.85%)
Jun 14, 2012	44.99	46.34	44.99	46.08	431,993	+1.18(+2.63%)
Jun 13, 2012	45.87	46.08	44.69	44.90	320,497	-0.98(-2.13%)
Jun 12, 2012	44.99	45.95	43.90	45.87	262,799	+1.14(+2.56%)
Jun 11, 2012	46.26	46.61	44.68	44.73	164,276	-1.08(-2.36%)
Jun 08, 2012	45.15	45.96	44.80	45.81	142,714	+0.39(+0.86%)
Jun 07, 2012	45.32	46.22	45.32	45.42	319,862	+0.57(+1.27%)
Jun 06, 2012	44.53	45.05	44.32	44.85	445,947	+0.82(+1.87%)
Jun 05, 2012	44.36	44.56	43.46	44.03	391,906	-0.43(-0.96%)
Jun 04, 2012	46.01	46.10	44.08	44.45	451,499	-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.