Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	85.17	85.21	83.96	84.74	1,221,991	+0.26(+0.30%)
Aug 30, 2012	84.83	84.92	84.29	84.49	946,977	-0.82(-0.96%)
Aug 29, 2012	85.16	85.67	84.83	85.31	996,054	+0.73(+0.86%)
Aug 27, 2012	84.90	85.05	84.23	84.58	604,852	+0.19(+0.23%)
Aug 24, 2012	83.95	84.75	83.78	84.39	1,287,108	+0.25(+0.29%)
Aug 23, 2012	84.51	84.51	83.72	84.14	1,329,217	-0.36(-0.43%)
Aug 22, 2012	84.54	84.82	84.20	84.51	1,301,037	-0.25(-0.29%)
Aug 21, 2012	85.29	86.02	84.46	84.75	1,276,674	-0.14(-0.16%)
Aug 20, 2012	85.21	85.28	84.48	84.89	1,957,005	-0.48(-0.57%)
Aug 17, 2012	84.77	85.52	84.57	85.37	822,230	+0.69(+0.82%)
Aug 16, 2012	83.70	84.91	83.37	84.68	998,035	+0.87(+1.03%)
Aug 15, 2012	82.89	83.81	82.83	83.81	526,002	+0.70(+0.84%)
Aug 14, 2012	83.84	83.92	82.72	83.11	2,051,643	-0.20(-0.24%)
Aug 13, 2012	83.37	83.53	82.33	83.31	1,228,129	-0.17(-0.21%)
Aug 10, 2012	83.32	83.59	82.97	83.49	691,704	-0.23(-0.27%)
Aug 09, 2012	83.30	83.91	83.20	83.71	791,025	+0.39(+0.47%)
Aug 08, 2012	83.25	83.74	83.19	83.32	1,587,217	-0.33(-0.39%)
Aug 07, 2012	83.38	84.27	83.26	83.65	1,122,622	+0.94(+1.13%)
Aug 06, 2012	82.13	83.13	82.09	82.71	1,115,365	+0.66(+0.80%)
Aug 03, 2012	81.60	82.48	81.15	82.06	1,270,412	+1.89(+2.35%)
Aug 02, 2012	79.78	80.60	79.46	80.17	1,033,020	-0.18(-0.23%)
Aug 01, 2012	82.29	82.36	80.31	80.35	2,225,025	-1.47(-1.79%)
Jul 31, 2012	82.26	83.10	81.82	81.82	1,597,755	-0.75(-0.91%)
Jul 30, 2012	83.24	83.62	82.25	82.57	755,565	-0.64(-0.77%)
Jul 27, 2012	81.49	83.48	81.07	83.20	996,885	+2.11(+2.60%)
Jul 26, 2012	81.72	81.74	80.55	81.10	785,545	+0.74(+0.92%)
Jul 25, 2012	80.56	80.98	79.99	80.36	865,704	+0.24(+0.30%)
Jul 24, 2012	81.51	81.56	79.67	80.12	1,382,926	-1.08(-1.34%)
Jul 23, 2012	81.06	81.58	80.52	81.21	835,470	-1.42(-1.72%)
Jul 20, 2012	83.19	83.19	82.41	82.63	762,060	-1.28(-1.52%)
Jul 19, 2012	84.38	84.55	83.70	83.91	968,590	-0.03(-0.03%)
Jul 18, 2012	83.25	84.52	83.19	83.93	1,071,253	+0.65(+0.78%)
Jul 17, 2012	83.55	83.83	82.16	83.29	2,261,387	+0.17(+0.21%)
Jul 16, 2012	83.18	83.50	82.67	83.11	990,143	-0.23(-0.27%)
Jul 13, 2012	82.66	83.68	82.61	83.34	981,154	+1.05(+1.27%)
Jul 12, 2012	81.98	82.62	80.84	82.29	879,803	-0.18(-0.22%)
Jul 11, 2012	83.03	83.23	81.94	82.47	1,465,963	-0.53(-0.64%)
Jul 10, 2012	84.58	84.84	82.71	83.00	1,175,320	-1.12(-1.33%)
Jul 09, 2012	84.16	84.34	83.64	84.12	1,362,814	-0.18(-0.22%)
Jul 06, 2012	84.68	84.78	83.83	84.31	936,404	-1.20(-1.41%)
Jul 05, 2012	85.58	85.91	84.97	85.51	2,203,637	-0.04(-0.04%)
Jul 03, 2012	84.43	85.55	84.33	85.55	1,258,221	+1.18(+1.39%)
Jul 02, 2012	83.84	84.40	83.05	84.37	1,456,474	+1.01(+1.21%)
Jun 29, 2012	82.21	83.49	82.20	83.36	1,983,152	+2.55(+3.16%)
Jun 28, 2012	80.36	81.04	79.59	80.81	1,539,369	-0.24(-0.29%)
Jun 27, 2012	80.16	81.12	80.07	81.04	1,276,580	+1.06(+1.32%)
Jun 26, 2012	79.78	80.29	79.17	79.99	989,900	+0.38(+0.47%)
Jun 25, 2012	79.59	79.94	79.21	79.61	2,541,778	-1.17(-1.45%)
Jun 22, 2012	80.20	81.02	79.74	80.78	1,085,557	+1.02(+1.28%)
Jun 21, 2012	81.75	81.86	79.59	79.76	2,783,593	-2.10(-2.57%)
Jun 20, 2012	82.16	82.46	81.29	81.86	1,557,903	-0.19(-0.23%)
Jun 19, 2012	81.04	82.51	80.98	82.06	1,180,191	+1.43(+1.77%)
Jun 18, 2012	79.78	80.91	79.46	80.63	1,021,397	+0.34(+0.42%)
Jun 15, 2012	79.32	80.45	79.07	80.29	832,968	+1.12(+1.41%)
Jun 14, 2012	78.45	79.46	78.08	79.17	1,239,732	+0.82(+1.04%)
Jun 13, 2012	79.19	79.65	78.01	78.35	920,140	-1.05(-1.33%)
Jun 12, 2012	78.55	79.43	77.81	79.41	1,467,378	+1.13(+1.44%)
Jun 11, 2012	80.92	81.09	78.16	78.28	1,256,005	-1.83(-2.28%)
Jun 08, 2012	78.98	80.26	78.35	80.11	1,272,484	+0.98(+1.24%)
Jun 07, 2012	80.87	81.00	79.09	79.13	1,344,527	-0.51(-0.64%)
Jun 06, 2012	78.22	79.72	78.12	79.64	1,315,351	+2.05(+2.64%)
Jun 05, 2012	76.15	77.69	76.05	77.59	1,032,750	+1.06(+1.39%)
Jun 04, 2012	76.87	77.19	75.58	76.53	1,498,632	+0.04(+0.05%)

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.