Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	48.71	48.84	47.31	48.14	3,158,827	-0.11(-0.23%)
Aug 30, 2012	49.28	49.55	48.22	48.25	1,699,019	-1.29(-2.61%)
Aug 29, 2012	49.55	49.94	48.94	49.55	1,448,590	+0.64(+1.30%)
Aug 27, 2012	49.74	50.01	48.59	48.91	2,193,724	-0.82(-1.66%)
Aug 24, 2012	48.76	50.32	48.40	49.73	3,177,673	+0.60(+1.22%)
Aug 23, 2012	48.27	49.20	47.80	49.13	3,276,491	+0.66(+1.35%)
Aug 22, 2012	48.14	48.62	47.48	48.48	2,250,933	+0.10(+0.21%)
Aug 21, 2012	49.07	49.50	48.11	48.38	2,739,776	-0.78(-1.58%)
Aug 20, 2012	48.27	49.38	47.80	49.15	3,851,806	+0.77(+1.59%)
Aug 17, 2012	49.08	50.19	48.30	48.38	3,449,177	-0.56(-1.15%)
Aug 16, 2012	49.37	49.52	48.59	48.95	3,518,268	-0.65(-1.30%)
Aug 15, 2012	49.16	50.02	48.71	49.59	2,485,592	+0.56(+1.15%)
Aug 14, 2012	49.95	50.24	48.85	49.03	3,493,156	-1.42(-2.82%)
Aug 13, 2012	51.57	51.58	49.75	50.46	3,339,552	-0.57(-1.12%)
Aug 10, 2012	52.42	52.48	50.20	51.03	3,545,497	-1.42(-2.72%)
Aug 09, 2012	52.76	53.22	52.27	52.45	2,233,157	-0.17(-0.32%)
Aug 08, 2012	53.08	54.51	51.21	52.62	8,346,156	-2.56(-4.64%)
Aug 07, 2012	55.11	55.77	54.78	55.18	5,131,131	+0.42(+0.77%)
Aug 06, 2012	54.15	54.94	53.59	54.76	2,623,774	+0.91(+1.69%)
Aug 03, 2012	53.62	55.11	53.44	53.85	3,120,601	+0.61(+1.14%)
Aug 02, 2012	52.54	53.38	52.00	53.24	2,151,928	+0.38(+0.71%)
Aug 01, 2012	53.76	53.80	52.52	52.87	2,451,188	-0.55(-1.04%)
Jul 31, 2012	52.15	53.89	51.79	53.42	4,740,723	+0.82(+1.55%)
Jul 30, 2012	51.46	53.13	51.24	52.60	5,624,742	+1.14(+2.22%)
Jul 27, 2012	50.32	54.74	50.30	51.46	18,622,680	+8.61(+20.11%)
Jul 26, 2012	42.26	43.06	40.83	42.85	6,931,536	+1.37(+3.30%)
Jul 25, 2012	42.81	43.50	41.01	41.48	5,443,901	-1.94(-4.47%)
Jul 24, 2012	43.60	44.13	42.95	43.42	3,463,905	-0.06(-0.13%)
Jul 23, 2012	43.30	43.70	41.90	43.47	2,977,419	-0.67(-1.53%)
Jul 20, 2012	44.44	44.82	43.74	44.15	2,617,988	-0.44(-0.98%)
Jul 19, 2012	43.76	45.73	43.56	44.58	3,634,219	+0.95(+2.18%)
Jul 18, 2012	42.44	43.87	42.25	43.63	3,051,834	+0.58(+1.35%)
Jul 17, 2012	42.84	43.54	41.82	43.05	2,947,211	+0.67(+1.57%)
Jul 16, 2012	42.53	42.93	41.72	42.39	2,866,079	-0.42(-0.99%)
Jul 13, 2012	41.53	43.03	40.72	42.81	3,021,297	+1.51(+3.65%)
Jul 12, 2012	42.17	42.29	40.87	41.30	4,663,287	-1.45(-3.40%)
Jul 11, 2012	42.98	43.33	42.26	42.75	2,499,733	-0.10(-0.24%)
Jul 10, 2012	45.00	45.54	42.45	42.85	5,288,072	-1.64(-3.69%)
Jul 09, 2012	44.77	44.86	44.09	44.49	1,955,541	-0.23(-0.52%)
Jul 06, 2012	45.13	45.65	44.07	44.73	2,213,827	-0.57(-1.26%)
Jul 05, 2012	45.39	46.14	45.28	45.30	2,156,244	-0.32(-0.70%)
Jul 03, 2012	46.02	46.27	45.03	45.62	1,805,948	-0.49(-1.06%)
Jul 02, 2012	45.20	46.42	45.07	46.11	3,762,823	+1.05(+2.33%)
Jun 29, 2012	44.43	45.48	44.30	45.06	3,732,810	+1.74(+4.03%)
Jun 28, 2012	43.30	43.45	41.84	43.31	2,723,155	-0.37(-0.86%)
Jun 27, 2012	43.79	44.47	43.18	43.69	2,440,229	+0.20(+0.45%)
Jun 26, 2012	43.59	44.14	43.06	43.49	2,718,942	+0.14(+0.32%)
Jun 25, 2012	44.86	44.86	43.17	43.35	3,211,171	-1.67(-3.71%)
Jun 22, 2012	44.71	45.35	44.64	45.02	4,400,346	+0.19(+0.42%)
Jun 21, 2012	45.12	45.75	44.60	44.83	3,840,492	-0.11(-0.25%)
Jun 20, 2012	45.52	45.87	43.70	44.94	5,506,987	-0.51(-1.11%)
Jun 19, 2012	45.65	46.52	45.18	45.45	6,603,532	-1.38(-2.94%)
Jun 18, 2012	46.82	47.48	46.34	46.83	4,809,607	-0.08(-0.18%)
Jun 15, 2012	44.55	47.08	44.34	46.91	6,586,183	+2.36(+5.30%)
Jun 14, 2012	44.47	44.76	43.93	44.55	3,522,933	+0.09(+0.21%)
Jun 13, 2012	44.58	44.98	43.62	44.46	6,932,249	-1.22(-2.67%)
Jun 12, 2012	45.23	46.04	44.91	45.68	3,764,118	+0.67(+1.48%)
Jun 11, 2012	45.46	45.73	44.54	45.01	4,244,995	+0.16(+0.36%)
Jun 08, 2012	43.35	45.05	42.98	44.85	3,934,065	+1.71(+3.95%)
Jun 07, 2012	44.43	44.79	43.05	43.15	3,692,978	-0.62(-1.41%)
Jun 06, 2012	42.73	44.02	42.69	43.76	2,551,970	+1.42(+3.34%)
Jun 05, 2012	41.79	42.57	41.50	42.35	2,938,822	+0.23(+0.56%)
Jun 04, 2012	41.84	42.58	41.16	42.11	3,928,747	+0.26(+0.63%)

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.