Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	44.31	44.39	43.73	44.22	12,533,328	+0.19(+0.42%)
Aug 30, 2012	44.35	44.59	43.94	44.03	10,735,814	-0.65(-1.47%)
Aug 29, 2012	44.59	44.94	44.45	44.69	10,494,158	-0.19(-0.42%)
Aug 27, 2012	45.00	45.04	44.63	44.88	7,754,777	-0.04(-0.10%)
Aug 24, 2012	44.59	45.05	44.43	44.92	8,898,986	+0.28(+0.62%)
Aug 23, 2012	44.64	44.85	44.43	44.64	7,593,496	-0.09(-0.20%)
Aug 22, 2012	44.72	44.95	44.36	44.73	10,020,706	+0.06(+0.14%)
Aug 21, 2012	45.18	45.54	44.31	44.67	17,318,384	-0.52(-1.15%)
Aug 20, 2012	45.40	45.54	44.86	45.18	10,596,191	-0.35(-0.77%)
Aug 17, 2012	45.26	45.57	45.00	45.54	18,351,862	+0.52(+1.15%)
Aug 16, 2012	45.11	45.33	44.98	45.02	13,131,413	+0.04(+0.08%)
Aug 15, 2012	44.76	45.18	44.54	44.98	11,074,548	+0.09(+0.21%)
Aug 14, 2012	44.90	45.39	44.72	44.89	14,219,753	+0.21(+0.47%)
Aug 13, 2012	44.34	44.75	44.21	44.68	14,663,312	+0.08(+0.19%)
Aug 10, 2012	44.40	44.64	44.15	44.60	7,683,815	-0.01(-0.03%)
Aug 09, 2012	44.27	44.61	44.08	44.61	9,760,022	+0.40(+0.89%)
Aug 08, 2012	44.06	44.29	43.88	44.21	9,095,121	+0.08(+0.18%)
Aug 07, 2012	43.41	44.18	43.34	44.13	14,097,619	+0.87(+2.01%)
Aug 06, 2012	43.46	43.53	43.18	43.26	9,976,832	-0.08(-0.18%)
Aug 03, 2012	43.11	43.42	42.67	43.34	13,680,541	+0.98(+2.31%)
Aug 02, 2012	42.26	42.95	41.85	42.36	13,701,439	-0.46(-1.08%)
Aug 01, 2012	43.23	43.29	42.49	42.82	11,622,335	-0.12(-0.27%)
Jul 31, 2012	42.59	43.31	42.56	42.94	16,953,876	+0.38(+0.90%)
Jul 30, 2012	42.62	43.07	42.42	42.56	11,030,807	-0.14(-0.32%)
Jul 27, 2012	42.32	42.83	41.95	42.70	16,753,796	+0.81(+1.94%)
Jul 26, 2012	41.76	42.28	41.54	41.88	15,129,717	+0.67(+1.62%)
Jul 25, 2012	40.79	41.52	40.58	41.21	15,274,750	+0.36(+0.87%)
Jul 24, 2012	41.32	41.36	40.51	40.86	12,183,699	-0.39(-0.93%)
Jul 23, 2012	40.67	41.49	40.34	41.24	16,672,073	-0.26(-0.62%)
Jul 20, 2012	41.87	42.16	41.46	41.50	17,550,430	-0.54(-1.29%)
Jul 19, 2012	42.34	42.37	41.36	42.04	36,190,600	+1.72(+4.26%)
Jul 18, 2012	39.26	40.75	39.25	40.33	30,208,722	+1.14(+2.92%)
Jul 17, 2012	39.28	39.81	38.20	39.18	22,144,560	+0.07(+0.18%)
Jul 16, 2012	39.76	39.81	38.82	39.11	16,135,148	-0.45(-1.13%)
Jul 13, 2012	38.59	39.71	38.58	39.56	14,072,788	+0.90(+2.33%)
Jul 12, 2012	38.74	39.13	38.21	38.66	16,240,830	-0.46(-1.18%)
Jul 11, 2012	39.55	39.68	38.58	39.12	20,379,722	-0.58(-1.45%)
Jul 10, 2012	39.92	40.19	39.43	39.69	13,999,050	-0.11(-0.27%)
Jul 09, 2012	39.85	40.29	39.52	39.80	10,848,674	+0.01(+0.02%)
Jul 06, 2012	40.20	40.46	39.45	39.80	11,833,787	-0.68(-1.67%)
Jul 05, 2012	40.49	40.78	40.13	40.47	14,377,356	-0.01(-0.02%)
Jul 03, 2012	40.23	40.68	40.11	40.48	10,533,277	+0.43(+1.07%)
Jul 02, 2012	40.04	40.19	39.48	40.05	13,751,862	-0.01(-0.03%)
Jun 29, 2012	40.08	40.26	39.19	40.06	18,830,150	+0.99(+2.54%)
Jun 28, 2012	39.27	39.72	38.69	39.07	18,521,340	-0.44(-1.11%)
Jun 27, 2012	38.78	39.89	38.74	39.51	16,603,703	+0.71(+1.84%)
Jun 26, 2012	38.69	39.21	38.43	38.80	19,571,564	+0.26(+0.68%)
Jun 25, 2012	39.67	39.84	38.46	38.53	26,269,748	-1.50(-3.75%)
Jun 22, 2012	39.77	40.25	39.67	40.03	18,276,620	+0.37(+0.92%)
Jun 21, 2012	41.13	41.26	39.60	39.67	21,198,470	-1.35(-3.28%)
Jun 20, 2012	41.14	41.50	40.77	41.01	18,647,764	-0.01(-0.04%)
Jun 19, 2012	40.85	41.24	40.77	41.03	13,942,255	+0.18(+0.44%)
Jun 18, 2012	40.38	41.23	40.15	40.85	17,773,720	+0.19(+0.48%)
Jun 15, 2012	40.57	41.13	40.02	40.65	43,044,148	-0.21(-0.51%)
Jun 14, 2012	42.36	42.37	40.30	40.86	37,855,356	-1.55(-3.65%)
Jun 13, 2012	42.70	42.94	42.21	42.41	10,464,369	-0.33(-0.77%)
Jun 12, 2012	41.69	42.77	41.44	42.74	20,794,766	+1.16(+2.79%)
Jun 11, 2012	42.43	42.66	41.49	41.58	17,350,940	-0.70(-1.65%)
Jun 08, 2012	41.68	42.39	41.40	42.28	12,316,188	+0.55(+1.31%)
Jun 07, 2012	42.55	42.81	41.61	41.73	12,726,496	-0.29(-0.69%)
Jun 06, 2012	41.30	42.13	41.19	42.02	18,006,912	+0.88(+2.14%)
Jun 05, 2012	39.96	41.23	39.90	41.14	16,303,405	+0.96(+2.38%)
Jun 04, 2012	39.66	40.23	39.51	40.18	17,087,672	+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.