Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	44.34	44.41	43.75	44.24	12,527,148	+0.19(+0.42%)
Aug 30, 2012	44.37	44.61	43.96	44.05	10,730,520	-0.66(-1.47%)
Aug 29, 2012	44.62	44.96	44.47	44.71	10,488,983	-0.19(-0.42%)
Aug 27, 2012	45.02	45.07	44.65	44.90	7,750,954	-0.04(-0.10%)
Aug 24, 2012	44.62	45.07	44.45	44.94	8,894,598	+0.28(+0.62%)
Aug 23, 2012	44.66	44.87	44.45	44.66	7,589,751	-0.09(-0.20%)
Aug 22, 2012	44.74	44.97	44.38	44.75	10,015,765	+0.06(+0.15%)
Aug 21, 2012	45.21	45.56	44.34	44.69	17,309,846	-0.52(-1.15%)
Aug 20, 2012	45.42	45.56	44.88	45.21	10,590,967	-0.35(-0.77%)
Aug 17, 2012	45.28	45.60	45.03	45.56	18,342,814	+0.52(+1.15%)
Aug 16, 2012	45.13	45.35	45.00	45.04	13,124,938	+0.04(+0.08%)
Aug 15, 2012	44.78	45.20	44.57	45.01	11,069,088	+0.09(+0.21%)
Aug 14, 2012	44.93	45.42	44.75	44.91	14,212,741	+0.21(+0.47%)
Aug 13, 2012	44.36	44.77	44.23	44.70	14,656,082	+0.08(+0.19%)
Aug 10, 2012	44.42	44.67	44.17	44.62	7,680,027	-0.01(-0.03%)
Aug 09, 2012	44.29	44.63	44.11	44.63	9,755,209	+0.40(+0.89%)
Aug 08, 2012	44.08	44.31	43.90	44.23	9,090,636	+0.08(+0.18%)
Aug 07, 2012	43.43	44.20	43.36	44.16	14,090,668	+0.87(+2.01%)
Aug 06, 2012	43.49	43.55	43.20	43.28	9,971,913	-0.08(-0.18%)
Aug 03, 2012	43.13	43.44	42.69	43.36	13,673,795	+0.98(+2.31%)
Aug 02, 2012	42.28	42.98	41.87	42.38	13,694,683	-0.46(-1.08%)
Aug 01, 2012	43.26	43.31	42.51	42.85	11,616,605	-0.12(-0.27%)
Jul 31, 2012	42.61	43.33	42.58	42.96	16,945,516	+0.38(+0.90%)
Jul 30, 2012	42.64	43.09	42.44	42.58	11,025,368	-0.14(-0.32%)
Jul 27, 2012	42.34	42.85	41.97	42.72	16,745,535	+0.81(+1.94%)
Jul 26, 2012	41.78	42.31	41.56	41.90	15,122,257	+0.67(+1.62%)
Jul 25, 2012	40.81	41.54	40.60	41.23	15,267,218	+0.36(+0.87%)
Jul 24, 2012	41.34	41.38	40.53	40.88	12,177,691	-0.39(-0.93%)
Jul 23, 2012	40.69	41.51	40.36	41.26	16,663,853	-0.26(-0.62%)
Jul 20, 2012	41.89	42.18	41.49	41.52	17,541,776	-0.54(-1.29%)
Jul 19, 2012	42.36	42.39	41.38	42.06	36,172,756	+1.72(+4.26%)
Jul 18, 2012	39.28	40.77	39.27	40.35	30,193,826	+1.14(+2.92%)
Jul 17, 2012	39.30	39.83	38.22	39.20	22,133,640	+0.07(+0.18%)
Jul 16, 2012	39.78	39.83	38.84	39.13	16,127,192	-0.45(-1.13%)
Jul 13, 2012	38.61	39.73	38.60	39.58	14,065,849	+0.90(+2.33%)
Jul 12, 2012	38.76	39.15	38.23	38.68	16,232,822	-0.46(-1.18%)
Jul 11, 2012	39.57	39.70	38.60	39.14	20,369,672	-0.58(-1.45%)
Jul 10, 2012	39.94	40.21	39.45	39.71	13,992,148	-0.11(-0.27%)
Jul 09, 2012	39.87	40.31	39.54	39.82	10,843,325	+0.01(+0.02%)
Jul 06, 2012	40.22	40.48	39.47	39.82	11,827,952	-0.68(-1.67%)
Jul 05, 2012	40.51	40.80	40.15	40.49	14,370,266	-0.01(-0.02%)
Jul 03, 2012	40.25	40.70	40.13	40.50	10,528,083	+0.43(+1.07%)
Jul 02, 2012	40.06	40.21	39.50	40.07	13,745,081	-0.01(-0.03%)
Jun 29, 2012	40.10	40.28	39.21	40.08	18,820,866	+0.99(+2.54%)
Jun 28, 2012	39.29	39.74	38.71	39.09	18,512,208	-0.44(-1.11%)
Jun 27, 2012	38.80	39.91	38.76	39.53	16,595,517	+0.71(+1.84%)
Jun 26, 2012	38.71	39.22	38.45	38.81	19,561,914	+0.26(+0.68%)
Jun 25, 2012	39.69	39.86	38.48	38.55	26,256,794	-1.50(-3.75%)
Jun 22, 2012	39.79	40.27	39.69	40.05	18,267,608	+0.37(+0.93%)
Jun 21, 2012	41.15	41.28	39.62	39.69	21,188,018	-1.35(-3.28%)
Jun 20, 2012	41.16	41.52	40.79	41.03	18,638,568	-0.01(-0.04%)
Jun 19, 2012	40.87	41.26	40.79	41.05	13,935,381	+0.18(+0.44%)
Jun 18, 2012	40.40	41.25	40.17	40.87	17,764,956	+0.19(+0.48%)
Jun 15, 2012	40.59	41.15	40.04	40.67	43,022,924	-0.21(-0.51%)
Jun 14, 2012	42.38	42.39	40.32	40.88	37,836,688	-1.55(-3.65%)
Jun 13, 2012	42.72	42.96	42.23	42.43	10,459,209	-0.33(-0.77%)
Jun 12, 2012	41.72	42.80	41.46	42.76	20,784,512	+1.16(+2.79%)
Jun 11, 2012	42.45	42.68	41.51	41.60	17,342,384	-0.70(-1.65%)
Jun 08, 2012	41.70	42.41	41.42	42.30	12,310,115	+0.55(+1.31%)
Jun 07, 2012	42.57	42.83	41.63	41.75	12,720,221	-0.29(-0.69%)
Jun 06, 2012	41.32	42.15	41.21	42.04	17,998,032	+0.88(+2.14%)
Jun 05, 2012	39.98	41.25	39.92	41.16	16,295,367	+0.96(+2.38%)
Jun 04, 2012	39.68	40.25	39.53	40.20	17,079,246	+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.