Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.12	46.13	45.74	45.80	5,415,578	-0.05(-0.11%)
Aug 30, 2012	45.97	46.14	45.72	45.85	4,885,390	-0.07(-0.16%)
Aug 29, 2012	45.63	46.10	45.56	45.92	6,668,177	+0.64(+1.42%)
Aug 27, 2012	45.49	45.51	45.19	45.28	3,343,446	-0.24(-0.52%)
Aug 24, 2012	45.02	45.59	45.01	45.52	3,868,528	+0.50(+1.11%)
Aug 23, 2012	45.38	45.45	44.81	45.02	4,006,693	-0.49(-1.08%)
Aug 22, 2012	45.83	45.99	45.34	45.51	3,744,632	-0.32(-0.70%)
Aug 21, 2012	45.66	45.97	45.52	45.83	6,265,804	+0.35(+0.77%)
Aug 20, 2012	45.74	45.82	45.33	45.48	5,911,766	-0.36(-0.78%)
Aug 17, 2012	45.75	45.84	45.56	45.84	4,229,694	+0.16(+0.36%)
Aug 16, 2012	46.05	46.12	45.48	45.67	8,025,217	-0.42(-0.91%)
Aug 15, 2012	46.00	46.45	45.82	46.10	12,675,862	+0.80(+1.77%)
Aug 14, 2012	44.83	45.36	44.77	45.29	6,689,573	+0.62(+1.39%)
Aug 13, 2012	44.75	44.75	44.47	44.67	4,908,405	+0.02(+0.05%)
Aug 10, 2012	44.59	44.69	44.32	44.65	4,129,869	+0.11(+0.24%)
Aug 09, 2012	44.73	44.74	44.42	44.55	3,965,272	-0.18(-0.40%)
Aug 08, 2012	44.35	44.77	44.20	44.72	3,971,366	+0.21(+0.48%)
Aug 07, 2012	44.47	44.70	44.31	44.51	4,797,551	+0.18(+0.40%)
Aug 06, 2012	44.45	44.69	44.33	44.33	3,399,870	+0.02(+0.05%)
Aug 03, 2012	44.36	44.67	44.10	44.31	5,514,041	+0.28(+0.63%)
Aug 02, 2012	43.26	44.13	43.02	44.03	7,458,069	+0.96(+2.23%)
Aug 01, 2012	43.26	43.34	42.72	43.07	6,817,181	-0.02(-0.05%)
Jul 31, 2012	43.33	43.49	42.63	43.10	10,166,328	-0.99(-2.24%)
Jul 30, 2012	43.61	44.17	43.55	44.08	5,119,979	+0.37(+0.85%)
Jul 27, 2012	43.52	43.97	43.50	43.71	5,012,582	+0.33(+0.75%)
Jul 26, 2012	43.45	43.61	43.13	43.39	4,548,819	+0.50(+1.16%)
Jul 25, 2012	43.15	43.26	42.63	42.89	4,578,141	-0.14(-0.31%)
Jul 24, 2012	43.00	43.24	42.75	43.02	5,310,306	+0.08(+0.18%)
Jul 23, 2012	43.19	43.24	42.81	42.95	5,995,139	-0.66(-1.52%)
Jul 20, 2012	43.40	43.77	43.34	43.61	5,050,555	+0.09(+0.20%)
Jul 19, 2012	43.72	43.75	43.10	43.52	4,850,810	-0.10(-0.23%)
Jul 18, 2012	43.42	43.74	43.25	43.62	5,866,279	+0.09(+0.21%)
Jul 17, 2012	43.12	43.63	43.10	43.53	10,971,728	-0.17(-0.39%)
Jul 16, 2012	43.86	44.18	43.66	43.70	9,027,147	-0.32(-0.73%)
Jul 13, 2012	42.51	44.04	42.41	44.02	14,851,796	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.55	9,171,140	+0.06(+0.15%)
Jul 11, 2012	42.18	42.61	42.04	42.48	13,002,970	+0.40(+0.95%)
Jul 10, 2012	41.41	42.27	41.23	42.09	11,696,542	+0.85(+2.05%)
Jul 09, 2012	41.40	41.42	40.89	41.24	6,561,285	-0.02(-0.05%)
Jul 06, 2012	40.36	41.35	40.30	41.26	7,081,172	+0.65(+1.61%)
Jul 05, 2012	40.78	41.43	40.29	40.61	9,122,749	-0.45(-1.09%)
Jul 03, 2012	41.23	41.23	40.74	41.06	5,135,885	-0.35(-0.84%)
Jul 02, 2012	41.35	41.55	41.06	41.40	5,788,864	+0.06(+0.14%)
Jun 29, 2012	41.11	41.39	40.45	41.35	10,814,558	+0.52(+1.27%)
Jun 28, 2012	40.73	40.90	40.45	40.83	7,265,466	-0.07(-0.17%)
Jun 27, 2012	40.83	40.99	40.61	40.90	5,522,669	-0.05(-0.12%)
Jun 26, 2012	40.69	41.12	40.67	40.95	4,915,983	+0.28(+0.70%)
Jun 25, 2012	40.67	40.86	40.42	40.67	5,170,601	-0.23(-0.57%)
Jun 22, 2012	40.93	41.09	40.84	40.90	7,577,698	+0.11(+0.28%)
Jun 21, 2012	41.65	41.70	40.74	40.79	7,598,441	-0.78(-1.88%)
Jun 20, 2012	41.73	41.83	41.28	41.57	5,613,098	-0.14(-0.34%)
Jun 19, 2012	41.63	41.73	41.31	41.71	6,360,093	+0.16(+0.39%)
Jun 18, 2012	41.43	41.78	41.01	41.55	5,396,040	-0.02(-0.05%)
Jun 15, 2012	41.87	41.92	41.38	41.57	8,469,126	-0.04(-0.09%)
Jun 14, 2012	41.37	41.87	41.31	41.60	6,027,936	+0.36(+0.86%)
Jun 13, 2012	41.36	41.67	41.08	41.25	6,659,394	-0.08(-0.19%)
Jun 12, 2012	41.71	41.85	41.16	41.33	7,817,022	-0.38(-0.92%)
Jun 11, 2012	42.18	42.21	41.64	41.71	7,420,621	-0.36(-0.84%)
Jun 08, 2012	40.67	42.10	40.67	42.07	9,045,490	+1.34(+3.28%)
Jun 07, 2012	41.21	41.21	40.69	40.73	7,833,538	-0.13(-0.31%)
Jun 06, 2012	40.94	41.07	40.69	40.86	9,359,578	+0.13(+0.31%)
Jun 05, 2012	40.45	40.86	40.45	40.73	5,622,100	-0.18(-0.43%)
Jun 04, 2012	40.69	41.07	40.49	40.91	8,655,904	+0.26(+0.65%)

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.