Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	81.30	81.94	80.86	81.39	65,324	-0.08(-0.10%)
Aug 30, 2010	82.25	82.50	81.38	81.47	5,814,186	-1.06(-1.29%)
Aug 27, 2010	81.27	82.57	80.76	82.53	12,840,333	+1.34(+1.65%)
Aug 26, 2010	82.03	82.11	80.98	81.19	8,360	-0.55(-0.68%)
Aug 25, 2010	81.17	82.04	80.73	81.74	246	+0.17(+0.21%)
Aug 24, 2010	81.84	82.18	81.17	81.57	6,077	-1.11(-1.34%)
Aug 23, 2010	83.31	83.72	82.63	82.68	6,740,434	-0.31(-0.37%)
Aug 20, 2010	83.22	83.26	82.44	82.99	10,521,811	-0.75(-0.89%)
Aug 19, 2010	84.56	84.75	83.32	83.73	1,362	-1.23(-1.44%)
Aug 18, 2010	84.71	85.40	84.24	84.96	70,653	+0.20(+0.23%)
Aug 17, 2010	84.49	85.41	84.23	84.76	2,342	+0.85(+1.02%)
Aug 16, 2010	83.53	84.16	83.18	83.91	7,162,240	-0.06(-0.07%)
Aug 13, 2010	83.97	84.33	83.77	83.97	7,980,209	-0.08(-0.10%)
Aug 12, 2010	83.56	84.39	83.51	84.05	17,910,682	-0.55(-0.65%)
Aug 11, 2010	85.46	85.48	84.42	84.60	44,565	-1.83(-2.12%)
Aug 10, 2010	86.43	87.08	85.85	86.43	123	-0.60(-0.69%)
Aug 09, 2010	86.93	87.24	86.64	87.03	4,582,937	+0.35(+0.40%)
Aug 06, 2010	86.68	86.71	85.56	86.68	9,261,887	-0.15(-0.18%)
Aug 05, 2010	86.47	86.84	86.31	86.84	246	-0.06(-0.07%)
Aug 04, 2010	86.65	87.06	86.43	86.90	19,631	+0.46(+0.54%)
Aug 03, 2010	86.51	86.80	86.17	86.44	6,695,663	-0.28(-0.32%)
Aug 02, 2010	86.19	86.92	86.02	86.71	8,434,001	+1.65(+1.94%)
Jul 30, 2010	84.99	85.41	84.12	85.07	14,407,848	+0.02(+0.03%)
Jul 29, 2010	85.85	86.06	84.43	85.04	125	-0.34(-0.40%)
Jul 28, 2010	85.50	85.76	85.06	85.38	32,040	-0.28(-0.33%)
Jul 27, 2010	85.92	85.99	85.31	85.67	430	+0.15(+0.17%)
Jul 26, 2010	84.83	85.58	84.67	85.52	11,122,594	+0.80(+0.95%)
Jul 23, 2010	83.77	84.90	83.62	84.72	16,473,474	+0.83(+0.99%)
Jul 22, 2010	83.07	84.26	83.05	83.89	17,380	+1.64(+2.00%)
Jul 21, 2010	83.42	83.44	81.83	82.25	13,308,130	-0.89(-1.07%)
Jul 20, 2010	81.33	83.20	81.28	83.14	1,020	+0.58(+0.70%)
Jul 19, 2010	82.39	82.79	81.86	82.56	8,942,142	+0.50(+0.60%)
Jul 16, 2010	82.07	83.77	81.92	82.07	15,040,112	-1.66(-1.98%)
Jul 15, 2010	84.27	84.40	83.27	83.72	14,148,921	-0.57(-0.67%)
Jul 14, 2010	84.11	84.57	83.78	84.29	9,754	+0.02(+0.02%)
Jul 13, 2010	83.86	84.64	83.82	84.28	10,054	+1.20(+1.45%)
Jul 12, 2010	82.75	83.12	82.51	83.07	8,131,085	+0.11(+0.14%)
Jul 09, 2010	82.96	82.98	82.29	82.96	9,082,118	+0.49(+0.59%)
Jul 08, 2010	81.98	82.47	81.57	82.47	11,231	+0.99(+1.22%)
Jul 07, 2010	79.25	81.55	79.22	81.48	15,083,294	+2.31(+2.91%)
Jul 06, 2010	79.61	80.13	78.49	79.17	7,871	+0.47(+0.60%)
Jul 02, 2010	78.70	79.41	78.14	78.70	13,917,356	-0.38(-0.48%)
Jul 01, 2010	79.42	79.62	78.21	79.09	22,846,614	-0.32(-0.40%)
Jun 30, 2010	80.04	80.54	79.29	79.40	270,656	-0.67(-0.83%)
Jun 29, 2010	80.07	81.43	79.73	80.07	4,742	-2.58(-3.12%)
Jun 25, 2010	82.64	82.90	81.92	82.64	13,411,688	+0.13(+0.16%)
Jun 24, 2010	83.29	83.39	82.30	82.51	16,490,002	-1.16(-1.39%)
Jun 23, 2010	83.75	84.24	83.09	83.68	15,959,574	+0.05(+0.06%)
Jun 22, 2010	84.90	85.26	83.55	83.63	1,364	-1.23(-1.46%)
Jun 21, 2010	85.90	86.09	84.46	84.86	12,626,710	-0.03(-0.04%)
Jun 18, 2010	84.89	85.18	84.68	84.89	8,486,191	-0.06(-0.07%)
Jun 17, 2010	84.91	85.00	83.99	84.95	9,169	+0.22(+0.26%)
Jun 16, 2010	84.24	84.89	84.11	84.73	11,818,687	+0.10(+0.12%)
Jun 15, 2010	83.53	84.73	82.95	84.63	2,277	+1.65(+1.99%)
Jun 14, 2010	83.68	84.08	82.90	82.99	11,071,963	-0.14(-0.17%)
Jun 11, 2010	82.12	83.16	82.08	83.12	11,166,659	+0.35(+0.42%)
Jun 10, 2010	81.73	82.86	81.73	82.77	24,000	+2.22(+2.75%)
Jun 09, 2010	81.23	81.88	80.27	80.56	19,787,566	-0.24(-0.29%)
Jun 08, 2010	79.91	80.98	79.38	80.79	4,338	+0.95(+1.19%)
Jun 07, 2010	80.97	81.18	79.79	79.84	16,842,704	-0.95(-1.18%)
Jun 04, 2010	80.79	82.21	80.43	80.79	24,678,212	-2.64(-3.16%)
Jun 03, 2010	83.68	83.90	82.74	83.43	14,593,259	+0.06(+0.08%)
Jun 02, 2010	81.95	83.40	81.58	83.37	12,001	+1.86(+2.28%)
Jun 01, 2010	81.79	83.11	81.43	81.51	3,571	-0.93(-1.13%)
May 28, 2010	82.44	83.38	82.09	82.44	23,946,718	-1.02(-1.22%)
May 27, 2010	82.42	83.46	82.12	83.46	22,564,698	+2.47(+3.05%)
May 26, 2010	81.96	82.71	80.86	80.99	29,871	-0.63(-0.78%)
May 25, 2010	80.05	81.71	79.42	81.62	23,155	-0.18(-0.22%)
May 24, 2010	82.36	82.86	81.68	81.80	20,355,130	-0.94(-1.14%)
May 21, 2010	80.68	82.85	80.45	82.74	37,968,556	+0.59(+0.72%)
May 20, 2010	83.66	83.89	82.06	82.15	23,000	-2.97(-3.49%)
May 19, 2010	85.28	85.78	84.16	85.12	29,665,868	-0.50(-0.59%)
May 18, 2010	87.17	87.35	85.42	85.63	1,993	-0.92(-1.06%)
May 17, 2010	86.68	86.87	85.03	86.54	21,603,450	+0.01(+0.01%)
May 14, 2010	86.54	87.48	85.81	86.54	22,112,506	-1.29(-1.47%)
May 13, 2010	88.52	88.93	87.72	87.83	13,736,818	-0.94(-1.06%)
May 12, 2010	87.81	88.84	87.71	88.77	15,981,922	+1.29(+1.48%)
May 11, 2010	88.14	88.50	87.34	87.48	11,409	-0.27(-0.31%)
May 10, 2010	87.83	87.91	86.93	87.75	25,175,040	+3.43(+4.07%)
May 07, 2010	85.33	86.07	83.31	84.32	41,709,152	-1.71(-1.99%)
May 06, 2010	86.16	88.68	80.56	86.03	24,761	-2.19(-2.49%)
May 05, 2010	88.47	89.01	87.95	88.23	23,219,636	-0.63(-0.70%)
May 04, 2010	89.79	89.81	88.32	88.85	3,446	-1.77(-1.95%)
May 03, 2010	89.83	90.85	89.83	90.62	10,249,067	+1.17(+1.31%)
Apr 30, 2010	90.84	91.00	89.40	89.45	17,993,330	-1.29(-1.42%)
Apr 29, 2010	90.14	91.00	90.12	90.74	9,184,294	+0.93(+1.03%)
Apr 28, 2010	89.68	90.05	89.12	89.82	18,260,328	+0.55(+0.62%)
Apr 27, 2010	90.80	91.14	89.15	89.27	3,323	-1.80(-1.97%)
Apr 26, 2010	91.09	91.47	91.01	91.06	9,865,761	+0.10(+0.11%)
Apr 23, 2010	90.42	91.03	90.22	90.96	17,077,546	+0.50(+0.55%)
Apr 22, 2010	89.87	90.60	89.49	90.47	12,243,127	+0.15(+0.17%)
Apr 21, 2010	90.30	90.59	89.93	90.31	1,230	+0.05(+0.05%)
Apr 20, 2010	90.36	90.53	90.01	90.27	100,796	+0.21(+0.23%)
Apr 19, 2010	89.26	90.11	89.16	90.05	12,889,503	+0.54(+0.60%)
Apr 16, 2010	90.40	90.59	89.13	89.52	27,217,586	-1.12(-1.24%)
Apr 15, 2010	90.25	90.69	90.22	90.64	10,663,738	+0.22(+0.24%)
Apr 14, 2010	89.86	90.44	89.72	90.42	9,808,357	+0.84(+0.94%)
Apr 13, 2010	89.37	89.73	88.99	89.57	7,512,969	+0.06(+0.06%)
Apr 12, 2010	89.49	89.66	89.36	89.52	5,374,318	+0.10(+0.11%)
Apr 09, 2010	88.98	89.44	88.89	89.42	7,407,313	+0.56(+0.63%)
Apr 08, 2010	88.32	89.02	88.15	88.86	10,788,188	+0.26(+0.29%)
Apr 07, 2010	89.01	89.13	88.17	88.60	13,408,489	-0.54(-0.61%)
Apr 06, 2010	88.92	89.27	88.79	89.14	5,424,900	-0.11(-0.12%)
Apr 05, 2010	89.04	89.27	88.76	89.25	5,215,603	+0.46(+0.52%)
Apr 01, 2010	88.75	88.79	88.79	88.79	14,122,888	+0.54(+0.62%)
Mar 31, 2010	88.41	88.59	88.01	88.24	7,481,152	-0.42(-0.48%)
Mar 30, 2010	88.57	88.87	88.29	88.66	7,115,614	+0.17(+0.19%)
Mar 29, 2010	88.39	88.69	88.29	88.49	7,191,985	+0.40(+0.45%)
Mar 26, 2010	88.26	88.62	87.85	88.10	10,911,193	-0.01(-0.01%)
Mar 25, 2010	88.55	88.99	88.00	88.10	11,725,364	+0.03(+0.04%)
Mar 24, 2010	88.17	88.40	87.93	88.07	8,709,116	-0.38(-0.43%)
Mar 23, 2010	87.77	88.49	87.61	88.45	11,191,078	+0.88(+1.00%)
Mar 22, 2010	86.89	87.80	86.87	87.58	10,874,412	+0.37(+0.42%)
Mar 19, 2010	87.85	87.88	86.87	87.21	14,853,455	-0.50(-0.57%)
Mar 18, 2010	87.36	87.77	87.31	87.71	9,228,346	+0.35(+0.40%)
Mar 17, 2010	87.19	87.64	87.12	87.36	8,601,962	+0.37(+0.42%)
Mar 16, 2010	86.76	87.03	86.45	86.99	8,429,848	+0.41(+0.47%)
Mar 15, 2010	86.19	86.63	86.12	86.58	8,317,051	+0.12(+0.14%)
Mar 12, 2010	86.64	86.67	86.23	86.46	12,481,295	+0.11(+0.13%)
Mar 11, 2010	85.83	86.36	85.50	86.35	9,531,595	+0.41(+0.48%)
Mar 10, 2010	85.98	86.24	85.62	85.93	9,016,236	+0.05(+0.06%)
Mar 09, 2010	85.67	86.31	85.64	85.89	10,659,078	+0.10(+0.11%)
Mar 08, 2010	85.89	86.09	85.72	85.79	7,050,210	-0.14(-0.16%)
Mar 05, 2010	85.30	85.93	85.20	85.93	8,316,580	+1.02(+1.21%)
Mar 04, 2010	84.69	84.96	84.46	84.90	7,594,755	+0.33(+0.39%)
Mar 03, 2010	84.78	85.12	84.36	84.57	7,251,810	+0.06(+0.08%)
Mar 02, 2010	84.85	85.02	84.46	84.50	6,982,787	-0.01(-0.01%)

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.