Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	82.99	83.68	82.66	83.26	922,743	-0.36(-0.43%)
Sep 27, 2012	82.45	83.87	82.29	83.62	793,703	+1.73(+2.12%)
Sep 26, 2012	82.35	82.71	81.62	81.89	927,287	-0.68(-0.83%)
Sep 25, 2012	83.67	84.25	82.55	82.57	833,319	-0.73(-0.87%)
Sep 24, 2012	83.30	83.72	83.02	83.30	796,734	-0.47(-0.56%)
Sep 21, 2012	84.43	84.68	83.37	83.76	1,338,203	+0.04(+0.05%)
Sep 20, 2012	83.32	84.13	82.28	83.72	1,132,736	-0.14(-0.17%)
Sep 19, 2012	84.62	84.82	83.63	83.86	896,658	-0.83(-0.98%)
Sep 18, 2012	85.14	85.43	83.98	84.69	1,094,441	-0.67(-0.79%)
Sep 17, 2012	86.64	86.71	85.01	85.36	1,208,362	-1.54(-1.78%)
Sep 14, 2012	86.27	87.65	86.25	86.91	1,416,891	+0.96(+1.12%)
Sep 13, 2012	84.18	86.64	83.76	85.95	744,252	+1.68(+1.99%)
Sep 12, 2012	84.83	85.09	84.02	84.27	791,146	-0.10(-0.12%)
Sep 11, 2012	83.76	84.58	83.62	84.37	1,356,777	+0.75(+0.89%)
Sep 10, 2012	82.26	84.51	81.97	83.62	2,494,307	+1.45(+1.76%)
Sep 07, 2012	79.99	82.26	79.88	82.17	1,187,375	+1.91(+2.38%)
Sep 06, 2012	78.30	80.87	78.21	80.26	1,227,499	+2.85(+3.68%)
Sep 05, 2012	77.89	78.20	77.19	77.41	929,779	-0.48(-0.61%)
Sep 04, 2012	78.24	78.61	77.54	77.89	1,061,979	-1.05(-1.33%)
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%)

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.