Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.31	42.64	41.84	41.84	7,713,000	-0.33(-0.79%)
Aug 30, 2012	42.17	42.34	41.97	42.17	4,472,100	-0.02(-0.06%)
Aug 29, 2012	42.75	42.78	42.16	42.19	7,985,700	-1.07(-2.47%)
Aug 28, 2012	42.70	43.43	42.67	43.26	8,134,200	+0.52(+1.22%)
Aug 27, 2012	42.98	43.05	42.58	42.74	4,986,900	-0.05(-0.12%)
Aug 24, 2012	42.56	42.90	42.42	42.79	6,894,000	+0.12(+0.27%)
Aug 23, 2012	42.67	42.88	42.42	42.68	7,255,800	-0.05(-0.11%)
Aug 22, 2012	42.67	43.06	42.54	42.72	9,763,200	+0.10(+0.23%)
Aug 21, 2012	43.60	43.60	42.57	42.63	8,097,300	-0.73(-1.68%)
Aug 20, 2012	43.65	43.72	43.20	43.35	8,442,000	-0.51(-1.17%)
Aug 17, 2012	43.24	43.90	42.86	43.87	16,355,700	+0.87(+2.02%)
Aug 16, 2012	41.74	43.09	41.56	43.00	35,109,000	+1.35(+3.24%)
Aug 15, 2012	41.48	41.74	41.36	41.65	4,980,600	+0.04(+0.09%)
Aug 14, 2012	41.64	41.75	41.43	41.61	4,455,000	+0.07(+0.17%)
Aug 13, 2012	41.28	41.72	41.08	41.54	5,616,900	+0.28(+0.67%)
Aug 11, 2012	41.13	41.44	40.99	41.27	4,986,000	+0.00(+0.00%)
Aug 10, 2012	41.13	41.44	40.99	41.27	4,986,000	+0.12(+0.30%)
Aug 09, 2012	40.94	41.22	40.92	41.14	6,819,300	+0.10(+0.24%)
Aug 08, 2012	40.91	41.15	40.64	41.04	9,946,800	+0.13(+0.32%)
Aug 07, 2012	41.95	42.20	40.84	40.91	14,801,400	-1.09(-2.60%)
Aug 06, 2012	42.17	42.40	41.97	42.01	6,579,900	-0.16(-0.39%)
Aug 03, 2012	42.46	42.57	41.84	42.17	6,239,700	+0.36(+0.86%)
Aug 02, 2012	42.31	42.52	41.67	41.81	9,975,600	-0.49(-1.17%)
Aug 01, 2012	42.98	42.98	42.26	42.30	18,018,900	-0.58(-1.34%)
Jul 31, 2012	42.66	43.05	42.57	42.88	14,661,900	+0.33(+0.78%)
Jul 30, 2012	42.36	42.63	42.04	42.55	9,166,500	+0.07(+0.16%)
Jul 27, 2012	42.56	42.72	42.07	42.48	10,103,400	+0.14(+0.33%)
Jul 26, 2012	42.90	42.93	42.12	42.34	11,591,100	-0.59(-1.37%)
Jul 25, 2012	43.57	43.63	41.71	42.93	29,419,200	-2.15(-4.78%)
Jul 24, 2012	45.38	45.67	44.97	45.08	9,939,600	-0.35(-0.76%)
Jul 23, 2012	45.50	45.71	45.26	45.43	8,635,500	-0.46(-1.00%)
Jul 20, 2012	45.84	46.51	45.74	45.89	6,768,900	-0.15(-0.33%)
Jul 19, 2012	46.43	46.51	45.77	46.04	5,683,500	-0.50(-1.08%)
Jul 18, 2012	46.25	46.59	46.15	46.55	4,100,400	+0.29(+0.63%)
Jul 17, 2012	46.52	46.56	46.05	46.26	4,325,400	-0.10(-0.22%)
Jul 16, 2012	45.94	47.02	45.94	46.36	6,426,000	+0.14(+0.30%)
Jul 15, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 14, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 13, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.51(+1.11%)
Jul 12, 2012	45.97	45.97	45.40	45.71	5,204,700	-0.20(-0.43%)
Jul 11, 2012	45.44	46.06	45.41	45.91	5,837,400	+0.57(+1.26%)
Jul 10, 2012	45.48	45.48	44.96	45.34	5,942,700	+0.09(+0.21%)
Jul 09, 2012	45.30	45.67	45.10	45.24	6,128,100	-0.11(-0.24%)
Jul 06, 2012	44.88	45.70	44.77	45.35	5,409,000	+0.22(+0.49%)
Jul 05, 2012	45.63	45.63	45.09	45.13	7,749,000	-0.51(-1.12%)
Jul 04, 2012	45.31	45.77	45.18	45.64	1,267,206	+0.00(+0.00%)
Jul 03, 2012	45.31	45.77	45.18	45.64	3,782,700	+0.49(+1.09%)
Jul 02, 2012	44.17	45.16	44.05	45.15	6,833,700	+1.17(+2.65%)
Jun 30, 2012	44.44	44.44	43.70	43.98	8,053,200	+0.00(+0.00%)
Jun 29, 2012	44.44	44.44	43.70	43.98	8,053,200	+0.12(+0.28%)
Jun 28, 2012	43.16	43.91	42.95	43.86	6,787,800	+0.41(+0.95%)
Jun 27, 2012	42.92	43.60	42.76	43.45	8,231,400	+0.71(+1.67%)
Jun 26, 2012	42.79	42.96	42.26	42.73	6,822,900	-0.17(-0.40%)
Jun 25, 2012	43.03	43.08	42.52	42.91	6,154,200	-0.23(-0.53%)
Jun 22, 2012	43.10	43.18	42.74	43.13	30,205,800	+0.19(+0.43%)
Jun 21, 2012	42.90	43.24	42.66	42.95	8,392,500	+0.26(+0.61%)
Jun 20, 2012	42.56	42.89	42.34	42.69	11,040,300	+0.04(+0.09%)
Jun 19, 2012	42.92	43.17	42.59	42.65	7,426,800	-0.14(-0.33%)
Jun 18, 2012	42.34	42.98	42.18	42.79	5,628,600	+0.40(+0.94%)
Jun 15, 2012	41.77	42.44	41.77	42.39	11,352,600	+0.70(+1.69%)
Jun 14, 2012	41.16	41.81	41.00	41.69	10,337,400	+0.58(+1.41%)
Jun 13, 2012	40.97	41.61	40.87	41.11	6,718,500	+0.12(+0.30%)
Jun 12, 2012	41.47	41.47	40.77	40.98	4,258,800	-0.04(-0.11%)
Jun 11, 2012	41.25	41.59	41.00	41.03	6,488,100	-0.03(-0.06%)
Jun 08, 2012	40.77	41.19	40.55	41.05	5,864,400	+0.25(+0.60%)
Jun 07, 2012	40.72	40.98	40.49	40.81	6,690,600	+0.42(+1.04%)
Jun 06, 2012	40.27	40.56	40.17	40.39	14,072,400	+0.34(+0.85%)
Jun 05, 2012	40.06	40.15	39.57	40.05	6,543,900	-0.07(-0.17%)
Jun 04, 2012	40.10	40.18	39.70	40.11	6,885,900	+0.12(+0.30%)
Jun 02, 2012	40.74	40.85	39.93	39.99	9,451,800	+0.00(+0.00%)

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.