Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	78.91	79.38	78.09	78.94	903,968	+0.82(+1.05%)
Aug 30, 2012	77.70	78.82	77.50	78.12	993,876	-0.24(-0.31%)
Aug 29, 2012	78.59	78.95	77.87	78.37	772,976	+0.18(+0.23%)
Aug 27, 2012	78.59	78.83	77.79	78.19	909,345	-0.19(-0.24%)
Aug 24, 2012	77.42	78.65	77.24	78.38	921,770	+0.60(+0.77%)
Aug 23, 2012	79.32	79.57	77.67	77.77	825,186	-1.67(-2.10%)
Aug 22, 2012	78.95	79.67	78.65	79.44	983,974	+0.46(+0.58%)
Aug 21, 2012	80.09	80.36	78.86	78.99	869,386	-0.63(-0.79%)
Aug 20, 2012	80.62	80.78	79.09	79.61	761,355	-1.10(-1.37%)
Aug 17, 2012	81.56	81.56	80.44	80.72	792,983	-0.74(-0.90%)
Aug 16, 2012	80.48	81.56	80.33	81.46	794,536	+1.16(+1.44%)
Aug 15, 2012	79.99	80.71	79.73	80.30	1,430,957	-0.13(-0.16%)
Aug 14, 2012	81.07	81.58	80.19	80.42	720,016	-0.45(-0.56%)
Aug 13, 2012	81.42	81.59	80.71	80.87	1,012,569	-0.77(-0.95%)
Aug 10, 2012	80.11	81.74	79.64	81.64	1,194,103	+1.00(+1.24%)
Aug 09, 2012	80.26	81.46	79.91	80.65	890,892	-0.08(-0.10%)
Aug 08, 2012	79.80	80.86	79.09	80.73	1,621,675	+0.80(+1.00%)
Aug 07, 2012	79.21	80.65	79.21	79.93	1,222,063	+1.46(+1.87%)
Aug 06, 2012	79.03	79.71	78.06	78.47	1,213,725	-0.30(-0.38%)
Aug 03, 2012	79.10	79.53	78.36	78.76	955,016	+1.39(+1.80%)
Aug 02, 2012	77.62	78.38	76.52	77.37	919,919	-1.93(-2.43%)
Aug 01, 2012	78.80	79.78	77.64	79.30	1,387,213	+0.98(+1.25%)
Jul 31, 2012	79.81	81.15	78.01	78.32	1,599,139	-1.50(-1.87%)
Jul 30, 2012	80.52	81.73	79.49	79.82	1,690,270	-0.40(-0.50%)
Jul 27, 2012	78.07	80.67	76.90	80.22	2,064,374	+2.29(+2.94%)
Jul 26, 2012	76.52	78.83	76.12	77.93	2,009,611	+1.86(+2.45%)
Jul 25, 2012	75.79	76.20	74.69	76.07	993,422	+0.61(+0.81%)
Jul 24, 2012	77.11	77.62	74.34	75.46	1,275,483	-1.55(-2.01%)
Jul 23, 2012	76.84	77.60	76.51	77.01	1,131,524	-1.94(-2.45%)
Jul 20, 2012	78.66	79.51	77.89	78.94	1,789,220	-0.34(-0.43%)
Jul 19, 2012	77.79	79.44	77.37	79.28	1,650,371	+2.07(+2.68%)
Jul 18, 2012	76.24	77.64	76.15	77.21	1,615,452	+0.64(+0.84%)
Jul 17, 2012	76.92	77.49	75.01	76.57	1,244,584	-0.02(-0.02%)
Jul 16, 2012	75.70	77.20	75.42	76.59	1,445,081	+0.62(+0.81%)
Jul 13, 2012	75.08	76.10	74.97	75.97	1,007,450	+1.21(+1.62%)
Jul 12, 2012	75.22	75.59	73.76	74.76	1,109,941	-1.27(-1.67%)
Jul 11, 2012	74.68	76.42	74.45	76.03	1,160,469	+1.62(+2.18%)
Jul 10, 2012	76.82	76.93	73.96	74.41	1,146,320	-1.63(-2.14%)
Jul 09, 2012	75.95	76.73	75.49	76.04	804,924	-0.20(-0.26%)
Jul 06, 2012	76.07	76.82	75.55	76.24	1,068,913	-1.03(-1.33%)
Jul 05, 2012	78.16	78.41	76.74	77.27	1,369,731	-1.66(-2.10%)
Jul 03, 2012	76.02	78.97	75.84	78.92	1,021,022	+3.57(+4.73%)
Jul 02, 2012	76.15	76.25	74.49	75.36	1,170,748	-0.63(-0.83%)
Jun 29, 2012	74.57	75.99	74.16	75.99	2,216,267	+3.19(+4.38%)
Jun 28, 2012	71.34	73.14	71.22	72.80	1,562,751	+0.52(+0.72%)
Jun 27, 2012	70.55	72.49	70.40	72.28	1,549,923	+1.94(+2.76%)
Jun 26, 2012	69.52	70.59	69.03	70.33	1,307,461	+0.82(+1.19%)
Jun 25, 2012	70.32	70.58	68.83	69.51	1,469,142	-1.94(-2.71%)
Jun 22, 2012	71.71	71.97	70.58	71.44	1,574,356	+0.32(+0.45%)
Jun 21, 2012	74.28	74.28	71.03	71.12	1,892,015	-2.92(-3.94%)
Jun 20, 2012	75.39	75.95	73.43	74.04	1,317,623	-1.50(-1.99%)
Jun 19, 2012	74.62	76.04	74.35	75.55	766,333	+1.35(+1.82%)
Jun 18, 2012	74.94	74.94	73.88	74.19	1,322,516	-1.27(-1.69%)
Jun 15, 2012	74.58	75.53	73.85	75.47	1,712,143	+1.13(+1.52%)
Jun 14, 2012	73.93	74.79	73.05	74.34	1,526,082	+0.50(+0.68%)
Jun 13, 2012	74.95	75.58	73.31	73.84	1,424,493	-1.56(-2.07%)
Jun 12, 2012	75.14	75.79	74.10	75.39	1,111,829	+0.87(+1.17%)
Jun 11, 2012	76.68	76.88	74.42	74.53	1,114,507	-1.51(-1.99%)
Jun 08, 2012	74.94	76.18	74.20	76.04	993,046	+0.22(+0.30%)
Jun 07, 2012	77.64	78.06	75.59	75.82	1,605,167	-0.73(-0.96%)
Jun 06, 2012	75.22	76.58	74.76	76.55	1,460,092	+2.65(+3.59%)
Jun 05, 2012	72.56	74.17	72.38	73.90	1,389,247	+1.05(+1.44%)
Jun 04, 2012	72.89	73.18	71.63	72.85	1,889,982	+0.33(+0.46%)

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.