Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	44.51	44.59	43.92	44.41	12,478,761	+0.19(+0.42%)
Aug 30, 2012	44.54	44.78	44.13	44.23	10,689,072	-0.66(-1.47%)
Aug 29, 2012	44.79	45.14	44.65	44.88	10,448,469	-0.19(-0.42%)
Aug 27, 2012	45.19	45.24	44.83	45.07	7,721,015	-0.04(-0.10%)
Aug 24, 2012	44.79	45.25	44.62	45.11	8,860,242	+0.28(+0.62%)
Aug 23, 2012	44.83	45.04	44.62	44.84	7,560,435	-0.09(-0.20%)
Aug 22, 2012	44.91	45.14	44.55	44.93	9,977,078	+0.06(+0.14%)
Aug 21, 2012	45.38	45.74	44.51	44.86	17,242,984	-0.52(-1.15%)
Aug 20, 2012	45.60	45.74	45.06	45.38	10,550,058	-0.35(-0.77%)
Aug 17, 2012	45.45	45.77	45.20	45.74	18,271,962	+0.52(+1.15%)
Aug 16, 2012	45.31	45.53	45.17	45.22	13,074,242	+0.04(+0.08%)
Aug 15, 2012	44.96	45.37	44.74	45.18	11,026,332	+0.09(+0.21%)
Aug 14, 2012	45.10	45.59	44.92	45.09	14,157,843	+0.21(+0.47%)
Aug 13, 2012	44.54	44.94	44.40	44.88	14,599,471	+0.09(+0.19%)
Aug 10, 2012	44.59	44.84	44.34	44.79	7,650,362	-0.01(-0.03%)
Aug 09, 2012	44.46	44.80	44.28	44.80	9,717,529	+0.40(+0.90%)
Aug 08, 2012	44.25	44.48	44.07	44.41	9,055,523	+0.08(+0.18%)
Aug 07, 2012	43.60	44.37	43.53	44.33	14,036,241	+0.87(+2.01%)
Aug 06, 2012	43.66	43.72	43.37	43.45	9,933,395	-0.08(-0.18%)
Aug 03, 2012	43.30	43.61	42.86	43.53	13,620,979	+0.98(+2.31%)
Aug 02, 2012	42.45	43.14	42.03	42.55	13,641,786	-0.46(-1.08%)
Aug 01, 2012	43.42	43.48	42.68	43.01	11,571,734	-0.12(-0.27%)
Jul 31, 2012	42.77	43.50	42.74	43.13	16,880,064	+0.38(+0.90%)
Jul 30, 2012	42.80	43.25	42.61	42.74	10,982,781	-0.14(-0.32%)
Jul 27, 2012	42.51	43.02	42.14	42.88	16,680,853	+0.82(+1.94%)
Jul 26, 2012	41.94	42.47	41.73	42.07	15,063,846	+0.67(+1.62%)
Jul 25, 2012	40.97	41.70	40.76	41.39	15,208,247	+0.36(+0.87%)
Jul 24, 2012	41.50	41.54	40.68	41.04	12,130,653	-0.39(-0.93%)
Jul 23, 2012	40.85	41.67	40.52	41.42	16,599,487	-0.26(-0.62%)
Jul 20, 2012	42.05	42.34	41.65	41.68	17,474,018	-0.55(-1.29%)
Jul 19, 2012	42.53	42.56	41.54	42.23	36,033,036	+1.72(+4.26%)
Jul 18, 2012	39.43	40.93	39.42	40.50	30,077,200	+1.15(+2.92%)
Jul 17, 2012	39.46	39.98	38.37	39.36	22,048,148	+0.07(+0.18%)
Jul 16, 2012	39.93	39.98	38.99	39.28	16,064,899	-0.45(-1.13%)
Jul 13, 2012	38.76	39.88	38.75	39.73	14,011,518	+0.90(+2.33%)
Jul 12, 2012	38.91	39.30	38.38	38.83	16,170,121	-0.46(-1.18%)
Jul 11, 2012	39.72	39.85	38.75	39.29	20,290,992	-0.58(-1.45%)
Jul 10, 2012	40.10	40.37	39.60	39.87	13,938,102	-0.11(-0.27%)
Jul 09, 2012	40.03	40.47	39.69	39.98	10,801,442	+0.01(+0.02%)
Jul 06, 2012	40.37	40.63	39.62	39.97	11,782,265	-0.68(-1.67%)
Jul 05, 2012	40.66	40.96	40.30	40.65	14,314,760	-0.01(-0.02%)
Jul 03, 2012	40.41	40.86	40.29	40.66	10,487,417	+0.43(+1.07%)
Jul 02, 2012	40.22	40.37	39.65	40.23	13,691,989	-0.01(-0.03%)
Jun 29, 2012	40.26	40.43	39.36	40.24	18,748,168	+1.00(+2.54%)
Jun 28, 2012	39.44	39.89	38.86	39.24	18,440,702	-0.44(-1.11%)
Jun 27, 2012	38.95	40.06	38.91	39.68	16,531,415	+0.72(+1.84%)
Jun 26, 2012	38.86	39.38	38.60	38.97	19,486,354	+0.26(+0.68%)
Jun 25, 2012	39.84	40.01	38.63	38.70	26,155,374	-1.51(-3.75%)
Jun 22, 2012	39.94	40.42	39.85	40.21	18,197,048	+0.37(+0.93%)
Jun 21, 2012	41.31	41.44	39.77	39.84	21,106,178	-1.35(-3.28%)
Jun 20, 2012	41.32	41.68	40.95	41.19	18,566,576	-0.01(-0.03%)
Jun 19, 2012	41.02	41.42	40.95	41.21	13,881,554	+0.18(+0.44%)
Jun 18, 2012	40.55	41.41	40.32	41.02	17,696,338	+0.20(+0.48%)
Jun 15, 2012	40.75	41.31	40.19	40.83	42,856,744	-0.21(-0.51%)
Jun 14, 2012	42.55	42.56	40.48	41.04	37,690,540	-1.55(-3.65%)
Jun 13, 2012	42.89	43.13	42.40	42.59	10,418,810	-0.33(-0.77%)
Jun 12, 2012	41.88	42.96	41.62	42.93	20,704,230	+1.16(+2.79%)
Jun 11, 2012	42.61	42.85	41.67	41.76	17,275,398	-0.70(-1.65%)
Jun 08, 2012	41.86	42.58	41.58	42.46	12,262,566	+0.55(+1.31%)
Jun 07, 2012	42.74	43.00	41.79	41.91	12,671,088	-0.29(-0.69%)
Jun 06, 2012	41.48	42.32	41.37	42.21	17,928,514	+0.89(+2.14%)
Jun 05, 2012	40.14	41.41	40.07	41.32	16,232,424	+0.96(+2.38%)
Jun 04, 2012	39.83	40.41	39.69	40.36	17,013,276	+0.53(+1.32%)

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.