Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	44.47	44.61	43.98	44.55	1,687,683	+0.34(+0.77%)
Aug 30, 2012	44.19	44.31	44.00	44.21	469,793	-0.25(-0.57%)
Aug 29, 2012	44.53	44.66	44.31	44.47	578,595	+0.11(+0.24%)
Aug 27, 2012	44.56	44.61	44.16	44.36	1,019,115	-0.07(-0.15%)
Aug 24, 2012	43.81	44.50	43.78	44.43	1,521,989	+0.60(+1.37%)
Aug 23, 2012	43.77	43.97	43.48	43.83	833,662	+0.05(+0.10%)
Aug 22, 2012	43.38	43.88	43.31	43.78	855,362	+0.39(+0.89%)
Aug 21, 2012	43.47	43.76	43.26	43.40	1,259,018	-0.00(-0.01%)
Aug 20, 2012	43.45	43.47	43.12	43.40	1,017,545	-0.10(-0.23%)
Aug 17, 2012	43.65	43.70	43.13	43.50	1,097,294	-0.18(-0.41%)
Aug 16, 2012	43.97	43.97	43.45	43.68	1,411,982	-0.37(-0.84%)
Aug 15, 2012	43.68	44.10	43.64	44.05	921,942	+0.37(+0.85%)
Aug 14, 2012	43.77	43.77	43.43	43.68	1,226,963	+0.37(+0.86%)
Aug 13, 2012	43.23	43.36	42.89	43.31	1,367,857	-0.10(-0.23%)
Aug 10, 2012	43.14	43.46	43.14	43.41	753,708	+0.02(+0.05%)
Aug 09, 2012	43.34	43.60	43.22	43.39	1,353,540	+0.02(+0.05%)
Aug 08, 2012	43.63	43.66	43.24	43.36	1,514,024	-0.34(-0.78%)
Aug 07, 2012	43.87	43.88	43.49	43.70	1,061,391	+0.11(+0.25%)
Aug 06, 2012	43.50	43.78	43.29	43.60	1,978,688	+0.35(+0.80%)
Aug 03, 2012	43.58	43.88	43.22	43.25	1,831,852	+0.45(+1.05%)
Aug 02, 2012	42.67	43.09	42.28	42.80	2,886,277	-0.09(-0.21%)
Aug 01, 2012	43.99	44.12	42.89	42.89	1,391,240	-0.82(-1.88%)
Jul 31, 2012	44.28	44.57	43.67	43.71	1,986,196	-0.65(-1.46%)
Jul 30, 2012	44.95	45.00	44.29	44.36	1,613,150	-0.97(-2.13%)
Jul 27, 2012	44.95	45.33	44.35	45.33	4,506,750	+1.35(+3.08%)
Jul 26, 2012	43.81	44.35	43.62	43.98	3,626,446	+0.82(+1.91%)
Jul 25, 2012	42.91	43.20	42.51	43.15	2,583,047	+0.83(+1.97%)
Jul 24, 2012	43.02	43.02	42.15	42.32	2,236,874	-0.48(-1.11%)
Jul 23, 2012	42.95	42.95	42.18	42.80	2,146,852	-0.56(-1.29%)
Jul 20, 2012	43.71	43.72	43.34	43.35	1,557,305	-0.46(-1.05%)
Jul 19, 2012	44.14	44.23	43.59	43.82	1,753,086	-0.21(-0.47%)
Jul 18, 2012	43.76	44.23	43.70	44.02	1,815,663	+0.20(+0.45%)
Jul 17, 2012	43.55	43.92	43.14	43.83	1,320,539	+0.50(+1.15%)
Jul 16, 2012	43.20	43.45	42.90	43.33	1,635,753	+0.29(+0.67%)
Jul 13, 2012	42.71	43.12	42.71	43.04	661,423	+0.37(+0.86%)
Jul 12, 2012	42.08	42.80	41.63	42.67	1,327,797	+0.38(+0.90%)
Jul 11, 2012	42.74	42.74	41.99	42.30	2,288,707	-0.51(-1.19%)
Jul 10, 2012	43.73	43.77	42.68	42.81	1,597,677	-0.66(-1.51%)
Jul 09, 2012	43.24	43.50	43.10	43.46	543,001	+0.25(+0.58%)
Jul 06, 2012	43.49	43.60	43.04	43.21	2,003,035	-0.41(-0.93%)
Jul 05, 2012	43.78	43.79	43.49	43.62	827,653	-0.18(-0.41%)
Jul 03, 2012	43.51	43.86	43.36	43.80	1,363,939	+0.34(+0.79%)
Jul 02, 2012	42.60	43.51	42.42	43.45	2,455,099	+1.00(+2.35%)
Jun 29, 2012	42.24	42.47	42.02	42.45	2,070,598	+1.11(+2.69%)
Jun 28, 2012	41.89	42.25	40.77	41.34	3,131,666	-1.12(-2.64%)
Jun 27, 2012	41.88	42.51	41.85	42.46	2,422,511	+0.62(+1.49%)
Jun 26, 2012	41.62	41.99	41.58	41.84	1,291,618	+0.38(+0.91%)
Jun 25, 2012	41.67	41.70	41.26	41.46	1,131,630	-0.63(-1.51%)
Jun 22, 2012	41.47	42.11	41.12	42.09	1,016,195	+0.74(+1.79%)
Jun 21, 2012	41.98	42.05	41.21	41.36	2,672,099	-0.59(-1.40%)
Jun 20, 2012	41.99	42.04	41.54	41.94	859,598	+0.13(+0.31%)
Jun 19, 2012	41.61	42.05	41.51	41.81	2,147,437	+0.58(+1.39%)
Jun 18, 2012	40.74	41.43	40.63	41.24	1,587,652	+0.34(+0.84%)
Jun 15, 2012	40.56	40.95	40.35	40.89	1,603,064	+0.50(+1.25%)
Jun 14, 2012	39.75	40.49	39.65	40.39	2,010,789	+0.64(+1.61%)
Jun 13, 2012	40.28	40.47	39.64	39.75	622,095	-0.56(-1.38%)
Jun 12, 2012	39.85	40.38	39.56	40.31	1,420,837	+0.67(+1.68%)
Jun 11, 2012	40.80	40.80	39.63	39.64	1,035,727	-0.73(-1.80%)
Jun 08, 2012	39.86	40.45	39.57	40.37	456,208	+0.48(+1.20%)
Jun 07, 2012	40.81	40.88	39.87	39.89	1,047,261	-0.44(-1.10%)
Jun 06, 2012	39.96	40.40	39.89	40.33	1,089,629	+0.70(+1.76%)
Jun 05, 2012	39.05	39.78	39.05	39.64	2,145,573	+0.39(+0.98%)
Jun 04, 2012	39.03	39.56	38.64	39.25	3,483,404	+0.22(+0.57%)

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.