Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	92.73	93.06	91.40	92.48	606,725	+0.40(+0.44%)
Aug 30, 2012	91.77	92.64	91.13	92.07	547,986	-0.33(-0.35%)
Aug 29, 2012	91.59	92.67	91.27	92.40	975,425	+5.25(+6.02%)
Aug 27, 2012	86.47	87.49	85.78	87.15	1,012,754	+0.54(+0.63%)
Aug 24, 2012	85.44	87.05	85.43	86.61	480,221	+0.86(+1.00%)
Aug 23, 2012	85.74	86.21	85.25	85.75	564,942	-0.40(-0.47%)
Aug 22, 2012	86.05	86.42	84.77	86.15	484,526	-0.27(-0.31%)
Aug 21, 2012	86.04	87.29	86.04	86.42	431,258	+0.55(+0.64%)
Aug 20, 2012	87.66	87.66	85.56	85.87	578,108	-1.79(-2.04%)
Aug 17, 2012	86.14	87.96	86.12	87.66	694,381	+1.43(+1.66%)
Aug 16, 2012	85.67	86.82	84.92	86.23	441,264	+0.77(+0.90%)
Aug 15, 2012	83.98	85.76	83.98	85.47	518,667	+1.49(+1.77%)
Aug 14, 2012	84.32	84.70	83.74	83.98	600,517	+0.36(+0.44%)
Aug 13, 2012	82.64	83.61	81.48	83.61	578,721	+1.04(+1.26%)
Aug 10, 2012	82.39	83.05	81.68	82.57	522,474	-0.24(-0.29%)
Aug 09, 2012	83.05	83.32	82.22	82.81	529,204	-0.45(-0.54%)
Aug 08, 2012	81.78	83.39	81.28	83.26	766,167	+0.29(+0.34%)
Aug 07, 2012	78.79	83.70	78.79	82.97	2,131,893	+5.31(+6.83%)
Aug 06, 2012	76.28	78.33	76.21	77.67	784,395	+1.30(+1.70%)
Aug 03, 2012	76.06	76.96	75.05	76.37	1,724,282	+2.31(+3.13%)
Aug 02, 2012	76.08	76.93	73.78	74.05	1,978,195	-2.75(-3.58%)
Aug 01, 2012	78.79	78.99	76.72	76.80	1,065,196	-1.43(-1.83%)
Jul 31, 2012	79.47	79.58	77.91	78.23	805,791	-1.76(-2.20%)
Jul 30, 2012	79.62	81.22	79.53	79.99	802,261	+0.30(+0.37%)
Jul 27, 2012	77.79	79.91	77.38	79.69	589,959	+2.69(+3.49%)
Jul 26, 2012	76.18	77.32	75.54	77.01	420,333	+2.69(+3.62%)
Jul 25, 2012	75.10	75.91	73.76	74.32	569,051	-0.71(-0.95%)
Jul 24, 2012	77.05	77.37	74.43	75.03	552,508	-1.61(-2.09%)
Jul 23, 2012	76.02	77.09	75.34	76.63	482,948	-1.30(-1.67%)
Jul 20, 2012	78.42	78.51	77.19	77.93	630,677	-1.21(-1.53%)
Jul 19, 2012	77.12	80.25	76.60	79.14	871,498	+2.92(+3.82%)
Jul 18, 2012	75.00	76.85	74.29	76.23	564,358	+1.19(+1.59%)
Jul 17, 2012	75.78	76.33	74.33	75.04	720,571	-0.25(-0.33%)
Jul 16, 2012	75.20	75.43	73.87	75.28	643,359	+0.05(+0.07%)
Jul 13, 2012	74.14	76.29	73.63	75.23	2,451,738	+1.89(+2.58%)
Jul 12, 2012	73.57	73.83	72.15	73.34	881,277	-1.03(-1.39%)
Jul 11, 2012	77.33	77.33	73.32	74.38	1,084,602	-3.05(-3.94%)
Jul 10, 2012	77.10	77.74	76.23	77.43	1,069,793	+1.01(+1.33%)
Jul 09, 2012	78.43	79.27	76.20	76.41	834,717	-2.06(-2.62%)
Jul 06, 2012	79.79	80.49	78.21	78.47	769,516	-2.38(-2.95%)
Jul 05, 2012	78.89	81.01	78.12	80.86	1,356,429	+1.97(+2.50%)
Jul 03, 2012	77.52	78.97	76.96	78.89	510,237	+1.27(+1.64%)
Jul 02, 2012	76.61	77.69	76.58	77.62	499,063	+1.00(+1.31%)
Jun 29, 2012	75.36	77.19	75.34	76.61	1,168,579	+2.43(+3.28%)
Jun 28, 2012	76.05	76.23	72.80	74.18	1,270,149	-2.53(-3.30%)
Jun 27, 2012	77.52	77.57	75.89	76.71	666,200	-0.30(-0.38%)
Jun 26, 2012	77.01	77.62	75.35	77.01	818,823	+0.30(+0.39%)
Jun 25, 2012	77.53	77.73	75.87	76.71	752,616	-1.88(-2.39%)
Jun 22, 2012	78.18	79.39	77.08	78.59	2,575,502	+0.33(+0.43%)
Jun 21, 2012	79.04	80.99	77.66	78.26	1,497,257	-0.02(-0.03%)
Jun 20, 2012	79.43	79.91	77.80	78.28	1,114,375	-1.31(-1.65%)
Jun 19, 2012	79.19	80.91	78.78	79.59	872,543	+0.62(+0.79%)
Jun 18, 2012	77.45	79.21	76.38	78.97	1,017,702	+0.78(+1.00%)
Jun 15, 2012	76.48	78.25	75.86	78.19	1,213,084	+2.05(+2.69%)
Jun 14, 2012	75.17	76.93	74.17	76.14	1,223,806	+1.34(+1.79%)
Jun 13, 2012	76.49	77.00	74.24	74.80	872,271	-2.11(-2.74%)
Jun 12, 2012	76.88	77.80	75.68	76.91	682,197	+0.62(+0.81%)
Jun 11, 2012	79.65	79.70	76.14	76.29	848,213	-2.46(-3.13%)
Jun 08, 2012	77.40	78.78	76.72	78.75	757,853	+1.15(+1.48%)
Jun 07, 2012	80.37	80.37	76.65	77.60	1,234,045	-1.44(-1.82%)
Jun 06, 2012	79.49	80.16	78.69	79.03	1,047,066	+0.58(+0.74%)
Jun 05, 2012	76.01	78.59	75.81	78.45	1,579,029	+2.44(+3.21%)
Jun 04, 2012	75.34	76.08	73.57	76.01	1,197,709	+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.