Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	81.20	81.51	80.05	80.24	3,910,848	-2.64(-3.19%)
Sep 29, 2011	84.53	85.23	81.04	82.88	3,501,800	+0.31(+0.38%)
Sep 28, 2011	85.47	86.04	82.45	82.57	3,586,879	-3.29(-3.83%)
Sep 27, 2011	87.97	88.50	85.34	85.86	4,632,427	+0.30(+0.35%)
Sep 26, 2011	83.58	85.59	81.94	85.56	3,835,258	+2.83(+3.42%)
Sep 23, 2011	82.91	84.57	81.80	82.73	5,643,707	-0.96(-1.15%)
Sep 22, 2011	87.07	88.88	83.01	83.69	8,165,016	-7.66(-8.39%)
Sep 21, 2011	94.31	95.97	91.30	91.35	4,789,531	-3.17(-3.35%)
Sep 20, 2011	96.00	97.59	94.50	94.52	2,630,286	-1.17(-1.22%)
Sep 19, 2011	96.00	96.50	94.00	95.69	3,182,264	-2.51(-2.56%)
Sep 16, 2011	98.75	98.77	96.44	98.20	3,784,037	+0.39(+0.40%)
Sep 15, 2011	95.76	97.98	95.15	97.81	3,123,740	+3.40(+3.60%)
Sep 14, 2011	94.11	95.46	92.77	94.41	5,319,952	+0.92(+0.98%)
Sep 13, 2011	95.00	95.23	92.59	93.49	5,059,211	-1.16(-1.23%)
Sep 12, 2011	93.39	95.33	91.97	94.65	4,557,650	-0.47(-0.49%)
Sep 09, 2011	96.64	97.49	94.42	95.12	3,128,902	-3.10(-3.16%)
Sep 08, 2011	99.30	100.19	97.68	98.22	3,311,271	-1.40(-1.41%)
Sep 07, 2011	97.25	99.76	96.57	99.62	2,825,946	+4.11(+4.30%)
Sep 06, 2011	95.58	96.17	93.83	95.51	4,605,283	-3.14(-3.18%)
Sep 02, 2011	99.62	99.76	98.13	98.65	4,065,551	-3.12(-3.07%)
Sep 01, 2011	103.66	104.69	101.53	101.77	2,573,331	-1.30(-1.26%)
Aug 31, 2011	103.61	104.92	101.92	103.07	4,225,867	+0.38(+0.37%)
Aug 30, 2011	102.74	103.47	101.07	102.69	2,949,526	-0.55(-0.53%)
Aug 29, 2011	101.78	103.32	101.38	103.24	2,072,311	+2.95(+2.94%)
Aug 26, 2011	97.85	100.87	96.01	100.29	2,984,368	+1.31(+1.32%)
Aug 25, 2011	100.98	101.81	98.41	98.98	2,816,396	-1.48(-1.47%)
Aug 24, 2011	99.95	100.73	98.01	100.46	2,674,359	+0.20(+0.20%)
Aug 23, 2011	96.18	100.29	95.50	100.26	3,246,048	+4.10(+4.26%)
Aug 22, 2011	100.00	100.00	95.68	96.16	3,244,777	-0.87(-0.90%)
Aug 19, 2011	96.50	99.91	96.45	97.03	3,516,103	-0.87(-0.89%)
Aug 18, 2011	101.26	101.40	96.59	97.90	4,241,625	-6.99(-6.66%)
Aug 17, 2011	105.24	107.31	104.45	104.89	2,359,287	+0.55(+0.53%)
Aug 16, 2011	105.04	105.78	103.08	104.34	3,740,811	-1.08(-1.02%)
Aug 15, 2011	104.40	106.26	103.98	105.42	2,786,579	+2.24(+2.17%)
Aug 12, 2011	104.96	105.38	102.25	103.18	2,643,409	+0.06(+0.06%)
Aug 11, 2011	99.90	104.77	98.55	103.12	4,673,633	+4.27(+4.32%)
Aug 10, 2011	99.87	102.84	98.08	98.85	4,678,058	-3.28(-3.21%)
Aug 09, 2011	101.55	102.83	94.47	102.13	6,742,065	+3.75(+3.81%)
Aug 08, 2011	101.55	103.73	98.19	98.38	7,944,788	-8.32(-7.80%)
Aug 05, 2011	110.61	112.00	101.75	106.70	4,859,489	-2.48(-2.27%)
Aug 04, 2011	117.10	118.84	108.88	109.18	5,389,982	-9.27(-7.83%)
Aug 03, 2011	120.21	120.42	114.95	118.45	4,498,140	-1.57(-1.31%)
Aug 02, 2011	122.61	124.05	119.96	120.02	2,992,590	-4.04(-3.26%)
Aug 01, 2011	125.70	125.95	122.63	124.06	2,525,287	+0.34(+0.27%)
Jul 29, 2011	122.16	125.01	122.00	123.72	2,353,845	-0.91(-0.73%)
Jul 28, 2011	124.62	126.49	123.83	124.63	1,764,499	+0.11(+0.09%)
Jul 27, 2011	126.75	126.85	123.84	124.52	2,081,484	-3.21(-2.51%)
Jul 26, 2011	128.25	129.26	127.25	127.73	1,658,180	-0.33(-0.26%)
Jul 25, 2011	126.87	128.89	126.63	128.06	1,582,621	-0.41(-0.32%)
Jul 22, 2011	127.90	128.75	126.64	128.47	1,824,640	+0.26(+0.20%)
Jul 21, 2011	126.25	128.84	125.95	128.21	2,511,499	+2.54(+2.02%)
Jul 20, 2011	125.74	125.93	124.59	125.67	2,164,594	-0.07(-0.06%)
Jul 19, 2011	123.81	125.93	123.81	125.74	2,579,138	+2.91(+2.37%)
Jul 18, 2011	123.17	123.40	121.56	122.83	2,160,898	-0.69(-0.56%)
Jul 15, 2011	121.53	123.67	121.01	123.52	2,991,231	+3.62(+3.02%)
Jul 14, 2011	121.80	122.13	119.50	119.90	2,111,061	-1.42(-1.17%)
Jul 13, 2011	121.55	123.06	121.00	121.32	2,604,550	+0.39(+0.32%)
Jul 12, 2011	120.62	122.55	120.30	120.93	1,874,495	-0.34(-0.28%)
Jul 11, 2011	122.72	123.32	120.63	121.27	2,274,770	-3.86(-3.08%)
Jul 08, 2011	124.32	125.47	123.84	125.13	2,029,289	-1.25(-0.99%)
Jul 07, 2011	125.29	126.64	125.18	126.38	2,203,175	+2.67(+2.16%)
Jul 06, 2011	123.13	124.03	122.18	123.71	1,911,073	-0.78(-0.63%)
Jul 05, 2011	123.24	125.15	123.14	124.49	1,614,632	+0.75(+0.61%)

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.