Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	92.78	93.11	91.45	92.52	606,421	+0.40(+0.44%)
Aug 30, 2012	91.81	92.69	91.17	92.12	547,712	-0.33(-0.35%)
Aug 29, 2012	91.64	92.72	91.31	92.44	974,936	+5.25(+6.02%)
Aug 27, 2012	86.51	87.54	85.82	87.19	1,012,247	+0.54(+0.63%)
Aug 24, 2012	85.48	87.09	85.47	86.65	479,980	+0.86(+1.00%)
Aug 23, 2012	85.78	86.26	85.29	85.79	564,659	-0.40(-0.47%)
Aug 22, 2012	86.09	86.46	84.81	86.20	484,283	-0.27(-0.31%)
Aug 21, 2012	86.08	87.33	86.08	86.46	431,042	+0.55(+0.64%)
Aug 20, 2012	87.71	87.71	85.61	85.91	577,818	-1.79(-2.04%)
Aug 17, 2012	86.18	88.00	86.16	87.71	694,033	+1.43(+1.66%)
Aug 16, 2012	85.72	86.87	84.97	86.28	441,044	+0.77(+0.90%)
Aug 15, 2012	84.02	85.80	84.02	85.51	518,407	+1.49(+1.77%)
Aug 14, 2012	84.37	84.74	83.78	84.02	600,216	+0.36(+0.44%)
Aug 13, 2012	82.68	83.66	81.52	83.66	578,431	+1.04(+1.26%)
Aug 10, 2012	82.43	83.09	81.72	82.61	522,212	-0.24(-0.29%)
Aug 09, 2012	83.09	83.36	82.26	82.85	528,939	-0.45(-0.54%)
Aug 08, 2012	81.82	83.43	81.32	83.30	765,783	+0.29(+0.34%)
Aug 07, 2012	78.83	83.74	78.83	83.02	2,130,825	+5.31(+6.83%)
Aug 06, 2012	76.31	78.37	76.25	77.70	784,002	+1.30(+1.70%)
Aug 03, 2012	76.10	76.99	75.08	76.40	1,723,419	+2.32(+3.13%)
Aug 02, 2012	76.12	76.97	73.81	74.09	1,977,205	-2.75(-3.58%)
Aug 01, 2012	78.83	79.03	76.76	76.84	1,064,662	-1.43(-1.83%)
Jul 31, 2012	79.51	79.62	77.95	78.27	805,387	-1.76(-2.20%)
Jul 30, 2012	79.66	81.26	79.57	80.03	801,860	+0.30(+0.37%)
Jul 27, 2012	77.83	79.95	77.42	79.73	589,664	+2.69(+3.49%)
Jul 26, 2012	76.22	77.36	75.58	77.04	420,123	+2.69(+3.62%)
Jul 25, 2012	75.14	75.95	73.79	74.35	568,766	-0.71(-0.95%)
Jul 24, 2012	77.09	77.41	74.46	75.06	552,231	-1.61(-2.09%)
Jul 23, 2012	76.06	77.13	75.38	76.67	482,706	-1.30(-1.67%)
Jul 20, 2012	78.46	78.55	77.23	77.97	630,361	-1.21(-1.53%)
Jul 19, 2012	77.16	80.29	76.64	79.18	871,062	+2.92(+3.82%)
Jul 18, 2012	75.03	76.89	74.32	76.27	564,076	+1.19(+1.59%)
Jul 17, 2012	75.82	76.36	74.36	75.07	720,210	-0.25(-0.33%)
Jul 16, 2012	75.24	75.47	73.91	75.32	643,037	+0.05(+0.07%)
Jul 13, 2012	74.18	76.32	73.66	75.27	2,450,511	+1.89(+2.58%)
Jul 12, 2012	73.61	73.87	72.19	73.38	880,836	-1.03(-1.39%)
Jul 11, 2012	77.37	77.37	73.36	74.41	1,084,059	-3.05(-3.94%)
Jul 10, 2012	77.14	77.78	76.27	77.47	1,069,258	+1.01(+1.33%)
Jul 09, 2012	78.47	79.31	76.24	76.45	834,299	-2.06(-2.62%)
Jul 06, 2012	79.83	80.53	78.25	78.51	769,131	-2.38(-2.95%)
Jul 05, 2012	78.93	81.05	78.16	80.90	1,355,750	+1.97(+2.50%)
Jul 03, 2012	77.56	79.00	76.99	78.93	509,982	+1.27(+1.64%)
Jul 02, 2012	76.65	77.72	76.62	77.65	498,813	+1.00(+1.31%)
Jun 29, 2012	75.40	77.23	75.38	76.65	1,167,994	+2.43(+3.28%)
Jun 28, 2012	76.09	76.27	72.84	74.22	1,269,513	-2.53(-3.30%)
Jun 27, 2012	77.56	77.61	75.93	76.75	665,867	-0.30(-0.38%)
Jun 26, 2012	77.04	77.65	75.39	77.04	818,413	+0.30(+0.39%)
Jun 25, 2012	77.57	77.77	75.91	76.75	752,240	-1.88(-2.39%)
Jun 22, 2012	78.22	79.43	77.12	78.63	2,574,213	+0.33(+0.43%)
Jun 21, 2012	79.08	81.03	77.69	78.30	1,496,508	-0.02(-0.03%)
Jun 20, 2012	79.47	79.95	77.84	78.32	1,113,817	-1.31(-1.65%)
Jun 19, 2012	79.23	80.95	78.82	79.63	872,106	+0.62(+0.79%)
Jun 18, 2012	77.49	79.25	76.41	79.00	1,017,193	+0.78(+1.00%)
Jun 15, 2012	76.52	78.29	75.90	78.23	1,212,477	+2.05(+2.69%)
Jun 14, 2012	75.21	76.97	74.21	76.18	1,223,193	+1.34(+1.79%)
Jun 13, 2012	76.53	77.03	74.28	74.84	871,834	-2.11(-2.74%)
Jun 12, 2012	76.92	77.84	75.71	76.95	681,856	+0.62(+0.81%)
Jun 11, 2012	79.69	79.74	76.18	76.32	847,789	-2.46(-3.13%)
Jun 08, 2012	77.44	78.82	76.76	78.79	757,473	+1.15(+1.49%)
Jun 07, 2012	80.41	80.41	76.69	77.64	1,233,427	-1.44(-1.82%)
Jun 06, 2012	79.53	80.20	78.73	79.07	1,046,542	+0.58(+0.74%)
Jun 05, 2012	76.05	78.63	75.85	78.49	1,578,239	+2.44(+3.21%)
Jun 04, 2012	75.38	76.12	73.61	76.05	1,197,110	+0.70(+0.93%)

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.