Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.12	46.14	45.75	45.81	5,414,625	-0.05(-0.11%)
Aug 30, 2012	45.97	46.15	45.72	45.86	4,884,530	-0.07(-0.16%)
Aug 29, 2012	45.64	46.10	45.57	45.93	6,667,003	+0.64(+1.42%)
Aug 27, 2012	45.50	45.52	45.20	45.29	3,342,857	-0.24(-0.52%)
Aug 24, 2012	45.03	45.60	45.02	45.52	3,867,847	+0.50(+1.11%)
Aug 23, 2012	45.39	45.46	44.82	45.02	4,005,988	-0.49(-1.08%)
Aug 22, 2012	45.84	46.00	45.35	45.52	3,743,973	-0.32(-0.70%)
Aug 21, 2012	45.67	45.98	45.53	45.84	6,264,701	+0.35(+0.77%)
Aug 20, 2012	45.75	45.82	45.34	45.49	5,910,725	-0.36(-0.78%)
Aug 17, 2012	45.76	45.85	45.57	45.85	4,228,950	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.49	45.68	8,023,804	-0.42(-0.91%)
Aug 15, 2012	46.01	46.45	45.83	46.10	12,673,630	+0.80(+1.77%)
Aug 14, 2012	44.84	45.37	44.78	45.30	6,688,395	+0.62(+1.39%)
Aug 13, 2012	44.76	44.76	44.48	44.68	4,907,541	+0.02(+0.05%)
Aug 10, 2012	44.60	44.70	44.33	44.66	4,129,142	+0.11(+0.24%)
Aug 09, 2012	44.74	44.75	44.42	44.55	3,964,574	-0.18(-0.40%)
Aug 08, 2012	44.36	44.77	44.21	44.73	3,970,667	+0.21(+0.48%)
Aug 07, 2012	44.48	44.71	44.32	44.52	4,796,706	+0.18(+0.40%)
Aug 06, 2012	44.45	44.70	44.34	44.34	3,399,271	+0.02(+0.05%)
Aug 03, 2012	44.37	44.67	44.11	44.32	5,513,070	+0.28(+0.63%)
Aug 02, 2012	43.27	44.13	43.03	44.04	7,456,756	+0.96(+2.23%)
Aug 01, 2012	43.27	43.34	42.73	43.08	6,815,981	-0.02(-0.05%)
Jul 31, 2012	43.34	43.50	42.64	43.10	10,164,538	-0.99(-2.24%)
Jul 30, 2012	43.61	44.18	43.56	44.09	5,119,078	+0.37(+0.85%)
Jul 27, 2012	43.53	43.98	43.51	43.72	5,011,700	+0.33(+0.75%)
Jul 26, 2012	43.46	43.62	43.14	43.39	4,548,018	+0.50(+1.16%)
Jul 25, 2012	43.16	43.27	42.64	42.90	4,577,335	-0.14(-0.31%)
Jul 24, 2012	43.01	43.25	42.76	43.03	5,309,371	+0.08(+0.18%)
Jul 23, 2012	43.20	43.25	42.82	42.95	5,994,084	-0.66(-1.52%)
Jul 20, 2012	43.41	43.78	43.35	43.61	5,049,666	+0.09(+0.20%)
Jul 19, 2012	43.73	43.76	43.11	43.53	4,849,956	-0.10(-0.23%)
Jul 18, 2012	43.42	43.75	43.26	43.63	5,865,246	+0.09(+0.21%)
Jul 17, 2012	43.12	43.64	43.11	43.54	10,969,796	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.71	9,025,558	-0.32(-0.73%)
Jul 13, 2012	42.51	44.05	42.42	44.03	14,849,181	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.56	9,169,526	+0.06(+0.15%)
Jul 11, 2012	42.19	42.61	42.05	42.49	13,000,681	+0.40(+0.95%)
Jul 10, 2012	41.42	42.28	41.24	42.09	11,694,483	+0.85(+2.05%)
Jul 09, 2012	41.40	41.43	40.90	41.25	6,560,130	-0.02(-0.05%)
Jul 06, 2012	40.37	41.36	40.30	41.27	7,079,926	+0.65(+1.61%)
Jul 05, 2012	40.79	41.44	40.30	40.62	9,121,143	-0.45(-1.09%)
Jul 03, 2012	41.23	41.24	40.74	41.06	5,134,981	-0.35(-0.84%)
Jul 02, 2012	41.35	41.55	41.06	41.41	5,787,845	+0.06(+0.14%)
Jun 29, 2012	41.12	41.40	40.46	41.35	10,812,654	+0.52(+1.27%)
Jun 28, 2012	40.74	40.91	40.45	40.84	7,264,187	-0.07(-0.17%)
Jun 27, 2012	40.84	41.00	40.62	40.91	5,521,697	-0.05(-0.12%)
Jun 26, 2012	40.69	41.13	40.68	40.96	4,915,117	+0.28(+0.70%)
Jun 25, 2012	40.68	40.86	40.42	40.67	5,169,691	-0.23(-0.57%)
Jun 22, 2012	40.94	41.10	40.85	40.91	7,576,364	+0.11(+0.28%)
Jun 21, 2012	41.66	41.70	40.74	40.79	7,597,103	-0.78(-1.88%)
Jun 20, 2012	41.74	41.84	41.28	41.58	5,612,110	-0.14(-0.34%)
Jun 19, 2012	41.64	41.74	41.32	41.72	6,358,973	+0.16(+0.39%)
Jun 18, 2012	41.43	41.79	41.01	41.55	5,395,090	-0.02(-0.05%)
Jun 15, 2012	41.87	41.93	41.38	41.58	8,467,635	-0.04(-0.09%)
Jun 14, 2012	41.38	41.87	41.32	41.61	6,026,875	+0.36(+0.86%)
Jun 13, 2012	41.37	41.68	41.08	41.26	6,658,222	-0.08(-0.19%)
Jun 12, 2012	41.72	41.86	41.16	41.33	7,815,645	-0.38(-0.92%)
Jun 11, 2012	42.19	42.21	41.65	41.72	7,419,315	-0.36(-0.84%)
Jun 08, 2012	40.68	42.11	40.68	42.07	9,043,898	+1.34(+3.28%)
Jun 07, 2012	41.22	41.22	40.70	40.74	7,832,159	-0.13(-0.31%)
Jun 06, 2012	40.94	41.08	40.69	40.86	9,357,931	+0.13(+0.31%)
Jun 05, 2012	40.46	40.87	40.46	40.74	5,621,111	-0.18(-0.43%)
Jun 04, 2012	40.69	41.08	40.50	40.91	8,654,380	+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.