Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	80.63	81.48	80.36	80.36	3,638	-1.43(-1.75%)
Sep 29, 2011	81.67	82.01	81.44	81.78	4,069	+1.68(+2.10%)
Sep 28, 2011	81.31	81.56	80.08	80.11	2,403	-2.08(-2.53%)
Sep 27, 2011	82.63	83.70	82.03	82.18	2,695	+1.64(+2.03%)
Sep 26, 2011	81.06	81.06	79.74	80.55	4,863	-0.39(-0.48%)
Sep 23, 2011	80.24	81.11	80.13	80.94	1,907	+0.78(+0.98%)
Sep 22, 2011	80.32	80.58	79.39	80.15	5,934	-1.60(-1.95%)
Sep 21, 2011	82.80	82.97	81.75	81.75	3,966	-1.43(-1.72%)
Sep 20, 2011	84.36	85.23	83.13	83.18	10,926	-1.83(-2.15%)
Sep 19, 2011	85.07	85.14	84.44	85.01	2,154	-1.30(-1.51%)
Sep 16, 2011	85.75	86.36	85.34	86.31	5,126	+1.29(+1.51%)
Sep 15, 2011	85.10	85.44	84.23	85.02	4,547	+1.05(+1.25%)
Sep 14, 2011	83.60	84.49	82.96	83.98	2,973	+0.23(+0.27%)
Sep 13, 2011	83.15	84.01	82.80	83.75	4,029	+3.74(+4.67%)
Sep 12, 2011	80.52	80.78	79.72	80.01	2,248	-1.34(-1.65%)
Sep 09, 2011	82.56	82.56	81.11	81.35	6,661	-2.90(-3.45%)
Sep 08, 2011	85.14	85.41	84.05	84.25	4,973	-1.30(-1.52%)
Sep 07, 2011	84.24	85.58	84.24	85.56	4,141	+2.04(+2.44%)
Sep 06, 2011	83.18	83.67	82.76	83.52	6,832	-2.90(-3.35%)
Sep 02, 2011	86.91	87.12	86.42	86.42	5,642	-2.11(-2.39%)
Sep 01, 2011	88.48	89.02	88.06	88.53	7,486	+0.18(+0.21%)
Aug 31, 2011	88.31	88.91	88.29	88.35	10,989	-0.48(-0.54%)
Aug 30, 2011	88.65	88.83	87.97	88.83	4,226	-0.87(-0.97%)
Aug 29, 2011	88.63	89.74	88.49	89.70	9,660	+0.20(+0.22%)
Aug 26, 2011	87.73	89.68	87.73	89.50	4,874	+2.32(+2.67%)
Aug 25, 2011	87.90	88.36	86.75	87.17	3,324	-0.77(-0.88%)
Aug 24, 2011	88.47	88.72	87.38	87.95	4,873	-1.75(-1.95%)
Aug 23, 2011	87.67	89.70	87.67	89.70	3,597	+3.04(+3.50%)
Aug 22, 2011	87.76	87.76	86.59	86.66	2,845	+0.51(+0.59%)
Aug 19, 2011	86.30	87.79	86.15	86.15	2,335	-0.91(-1.04%)
Aug 18, 2011	87.92	87.92	86.30	87.06	11,683	-4.45(-4.86%)
Aug 17, 2011	92.02	92.02	91.02	91.50	844	-0.27(-0.29%)
Aug 16, 2011	91.80	92.28	90.83	91.77	6,441	-1.00(-1.08%)
Aug 15, 2011	92.34	92.84	92.08	92.77	9,310	+1.30(+1.42%)
Aug 12, 2011	91.45	91.97	90.67	91.47	5,443	-0.42(-0.46%)
Aug 11, 2011	90.28	92.31	89.39	91.90	11,472	+1.78(+1.97%)
Aug 10, 2011	91.37	92.46	90.12	90.12	9,700	-1.86(-2.03%)
Aug 09, 2011	91.82	91.98	89.32	91.98	8,228	+3.30(+3.72%)
Aug 08, 2011	91.82	92.09	88.68	88.68	8,261	-4.92(-5.26%)
Aug 05, 2011	94.46	94.46	91.42	93.60	5,202	-0.34(-0.36%)
Aug 04, 2011	98.25	98.25	93.94	93.94	11,477	-5.93(-5.94%)
Aug 03, 2011	99.65	100.26	99.10	99.87	3,503	-1.72(-1.69%)
Aug 02, 2011	102.05	102.05	100.24	101.59	3,984	-0.64(-0.63%)
Aug 01, 2011	103.50	103.50	100.93	102.23	13,501	-0.19(-0.19%)
Jul 29, 2011	100.98	102.53	100.98	102.42	9,638	+2.98(+3.00%)
Jul 28, 2011	99.73	100.30	98.24	99.44	2,260	+0.11(+0.12%)
Jul 27, 2011	100.82	100.82	99.23	99.32	4,921	-1.20(-1.19%)
Jul 26, 2011	101.41	101.42	100.52	100.52	12,892	-0.45(-0.44%)
Jul 25, 2011	101.50	101.50	100.90	100.97	3,543	-0.88(-0.86%)
Jul 22, 2011	101.83	101.85	101.68	101.85	1,516	+0.02(+0.02%)
Jul 21, 2011	101.62	101.88	101.22	101.83	2,757	+1.14(+1.13%)
Jul 20, 2011	100.38	100.77	100.16	100.69	3,198	+1.85(+1.87%)
Jul 19, 2011	98.66	99.65	98.66	98.85	2,658	+0.36(+0.37%)
Jul 18, 2011	99.64	99.64	97.78	98.48	4,460	-1.03(-1.04%)
Jul 15, 2011	100.01	100.01	99.52	99.52	461	+0.17(+0.17%)
Jul 14, 2011	100.39	100.39	98.91	99.34	30,990	-0.75(-0.74%)
Jul 13, 2011	99.37	100.57	99.37	100.09	1,745	+2.39(+2.45%)
Jul 12, 2011	97.53	98.22	97.53	97.70	1,796	-0.23(-0.24%)
Jul 11, 2011	98.14	98.14	97.29	97.93	4,476	-1.74(-1.75%)
Jul 08, 2011	98.87	99.68	98.66	99.67	3,067	-0.93(-0.92%)
Jul 07, 2011	99.66	101.30	99.66	100.60	14,066	+2.08(+2.12%)
Jul 06, 2011	97.94	98.59	97.94	98.51	2,297	+0.77(+0.79%)
Jul 05, 2011	98.36	98.36	97.67	97.74	1,066	-0.21(-0.21%)

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.