Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	44.49	44.57	43.90	44.39	12,484,918	+0.19(+0.42%)
Aug 30, 2012	44.52	44.76	44.11	44.20	10,694,346	-0.66(-1.47%)
Aug 29, 2012	44.77	45.11	44.62	44.86	10,453,624	-0.19(-0.42%)
Aug 27, 2012	45.17	45.22	44.80	45.05	7,724,824	-0.04(-0.10%)
Aug 24, 2012	44.77	45.23	44.60	45.09	8,864,613	+0.28(+0.62%)
Aug 23, 2012	44.81	45.02	44.60	44.81	7,564,166	-0.09(-0.20%)
Aug 22, 2012	44.89	45.12	44.53	44.90	9,982,001	+0.06(+0.14%)
Aug 21, 2012	45.36	45.72	44.49	44.84	17,251,492	-0.52(-1.15%)
Aug 20, 2012	45.58	45.71	45.03	45.36	10,555,263	-0.35(-0.77%)
Aug 17, 2012	45.43	45.75	45.18	45.71	18,280,978	+0.52(+1.15%)
Aug 16, 2012	45.29	45.50	45.15	45.19	13,080,692	+0.04(+0.08%)
Aug 15, 2012	44.93	45.35	44.72	45.16	11,031,773	+0.09(+0.21%)
Aug 14, 2012	45.08	45.57	44.90	45.06	14,164,829	+0.21(+0.47%)
Aug 13, 2012	44.51	44.92	44.38	44.85	14,606,674	+0.09(+0.19%)
Aug 10, 2012	44.57	44.82	44.32	44.77	7,654,137	-0.01(-0.03%)
Aug 09, 2012	44.44	44.78	44.25	44.78	9,722,323	+0.40(+0.90%)
Aug 08, 2012	44.23	44.46	44.05	44.38	9,059,991	+0.08(+0.18%)
Aug 07, 2012	43.58	44.35	43.51	44.31	14,043,167	+0.87(+2.01%)
Aug 06, 2012	43.63	43.70	43.34	43.43	9,938,297	-0.08(-0.18%)
Aug 03, 2012	43.28	43.59	42.84	43.51	13,627,700	+0.98(+2.31%)
Aug 02, 2012	42.43	43.12	42.01	42.53	13,648,517	-0.46(-1.08%)
Aug 01, 2012	43.40	43.46	42.66	42.99	11,577,444	-0.12(-0.27%)
Jul 31, 2012	42.75	43.47	42.72	43.11	16,888,392	+0.38(+0.90%)
Jul 30, 2012	42.78	43.23	42.59	42.72	10,988,200	-0.14(-0.32%)
Jul 27, 2012	42.48	43.00	42.12	42.86	16,689,084	+0.82(+1.94%)
Jul 26, 2012	41.92	42.45	41.70	42.04	15,071,278	+0.67(+1.62%)
Jul 25, 2012	40.95	41.68	40.74	41.37	15,215,751	+0.36(+0.87%)
Jul 24, 2012	41.48	41.52	40.66	41.02	12,136,639	-0.39(-0.93%)
Jul 23, 2012	40.83	41.65	40.50	41.40	16,607,677	-0.26(-0.62%)
Jul 20, 2012	42.03	42.32	41.63	41.66	17,482,640	-0.55(-1.29%)
Jul 19, 2012	42.51	42.54	41.52	42.21	36,050,816	+1.72(+4.25%)
Jul 18, 2012	39.41	40.91	39.40	40.48	30,092,040	+1.15(+2.92%)
Jul 17, 2012	39.44	39.96	38.35	39.34	22,059,026	+0.07(+0.18%)
Jul 16, 2012	39.91	39.96	38.97	39.26	16,072,826	-0.45(-1.13%)
Jul 13, 2012	38.74	39.86	38.73	39.71	14,018,431	+0.90(+2.33%)
Jul 12, 2012	38.89	39.29	38.36	38.81	16,178,099	-0.46(-1.18%)
Jul 11, 2012	39.70	39.83	38.73	39.27	20,301,004	-0.58(-1.45%)
Jul 10, 2012	40.08	40.35	39.58	39.85	13,944,979	-0.11(-0.27%)
Jul 09, 2012	40.01	40.45	39.68	39.96	10,806,771	+0.01(+0.02%)
Jul 06, 2012	40.35	40.61	39.60	39.95	11,788,078	-0.68(-1.67%)
Jul 05, 2012	40.64	40.94	40.28	40.63	14,321,823	-0.01(-0.02%)
Jul 03, 2012	40.39	40.84	40.27	40.64	10,492,592	+0.43(+1.07%)
Jul 02, 2012	40.20	40.35	39.63	40.21	13,698,745	-0.01(-0.03%)
Jun 29, 2012	40.24	40.41	39.34	40.22	18,757,418	+1.00(+2.54%)
Jun 28, 2012	39.42	39.87	38.84	39.22	18,449,802	-0.44(-1.11%)
Jun 27, 2012	38.93	40.04	38.89	39.66	16,539,571	+0.72(+1.84%)
Jun 26, 2012	38.84	39.36	38.58	38.95	19,495,968	+0.26(+0.68%)
Jun 25, 2012	39.82	39.99	38.61	38.68	26,168,280	-1.51(-3.75%)
Jun 22, 2012	39.92	40.40	39.83	40.19	18,206,026	+0.37(+0.92%)
Jun 21, 2012	41.29	41.42	39.75	39.82	21,116,590	-1.35(-3.28%)
Jun 20, 2012	41.30	41.66	40.92	41.17	18,575,736	-0.01(-0.04%)
Jun 19, 2012	41.00	41.40	40.93	41.18	13,888,403	+0.18(+0.44%)
Jun 18, 2012	40.53	41.39	40.30	41.00	17,705,068	+0.20(+0.48%)
Jun 15, 2012	40.73	41.29	40.17	40.81	42,877,888	-0.21(-0.51%)
Jun 14, 2012	42.53	42.54	40.46	41.02	37,709,140	-1.55(-3.65%)
Jun 13, 2012	42.87	43.11	42.38	42.57	10,423,950	-0.33(-0.77%)
Jun 12, 2012	41.86	42.94	41.60	42.90	20,714,446	+1.16(+2.79%)
Jun 11, 2012	42.59	42.82	41.65	41.74	17,283,920	-0.70(-1.65%)
Jun 08, 2012	41.84	42.56	41.56	42.44	12,268,616	+0.55(+1.31%)
Jun 07, 2012	42.72	42.98	41.77	41.89	12,677,340	-0.29(-0.69%)
Jun 06, 2012	41.46	42.30	41.35	42.19	17,937,360	+0.88(+2.14%)
Jun 05, 2012	40.12	41.39	40.05	41.30	16,240,433	+0.96(+2.38%)
Jun 04, 2012	39.81	40.39	39.67	40.34	17,021,670	+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.