Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	125.85	127.89	124.54	127.79	11,790,988	+0.80(+0.63%)
Aug 28, 2009	128.10	128.40	126.20	126.98	9,105,913	-0.46(-0.36%)
Aug 27, 2009	127.97	128.13	126.08	127.45	10,214,660	-0.72(-0.56%)
Aug 26, 2009	126.88	128.52	126.43	128.17	10,779,944	+0.78(+0.61%)
Aug 25, 2009	126.14	127.66	125.92	127.39	11,807,156	+1.82(+1.45%)
Aug 24, 2009	126.94	128.41	125.56	125.56	11,850,499	-0.72(-0.57%)
Aug 21, 2009	126.47	127.36	125.13	126.28	13,491,237	+1.18(+0.94%)
Aug 20, 2009	123.46	125.49	123.38	125.10	9,886,646	+1.85(+1.50%)
Aug 19, 2009	122.62	123.69	121.76	123.25	11,469,373	-0.42(-0.34%)
Aug 18, 2009	123.05	124.00	122.91	123.67	10,497,515	+1.52(+1.24%)
Aug 17, 2009	122.78	123.00	121.15	122.16	13,165,511	-3.25(-2.59%)
Aug 14, 2009	126.36	126.69	123.91	125.41	8,767,689	-1.35(-1.06%)
Aug 13, 2009	127.34	127.53	125.32	126.76	11,577,966	+0.56(+0.44%)
Aug 12, 2009	123.20	126.69	122.97	126.20	12,771,839	+3.50(+2.85%)
Aug 11, 2009	123.26	125.02	122.65	122.70	12,697,172	-0.88(-0.71%)
Aug 10, 2009	125.77	126.29	122.84	123.58	11,551,145	-2.54(-2.01%)
Aug 07, 2009	129.70	129.70	125.41	126.12	13,979,324	-2.39(-1.86%)
Aug 06, 2009	130.55	131.74	127.78	128.51	10,641,629	-1.46(-1.12%)
Aug 05, 2009	127.73	130.21	126.86	129.96	12,449,057	+3.26(+2.57%)
Aug 04, 2009	125.61	127.52	125.58	126.70	11,420,489	+0.60(+0.48%)
Aug 03, 2009	127.31	128.15	125.85	126.10	10,850,138	+0.25(+0.20%)
Jul 31, 2009	125.13	126.29	124.31	125.85	10,019,176	+0.68(+0.54%)
Jul 30, 2009	124.16	126.46	123.85	125.17	12,217,407	+2.30(+1.87%)
Jul 29, 2009	122.69	124.06	121.69	122.87	11,822,981	-0.85(-0.68%)
Jul 28, 2009	125.08	125.15	122.92	123.72	13,287,160	-2.15(-1.71%)
Jul 27, 2009	126.38	127.52	124.84	125.87	9,878,672	-1.07(-0.84%)
Jul 24, 2009	126.72	127.16	125.47	126.94	9,466,428	-0.56(-0.44%)
Jul 23, 2009	123.46	128.25	122.77	127.50	15,950,016	+3.84(+3.11%)
Jul 22, 2009	121.91	124.27	121.25	123.66	12,326,418	+0.51(+0.41%)
Jul 21, 2009	123.22	123.31	121.01	123.15	14,126,477	-0.18(-0.14%)
Jul 20, 2009	121.57	123.87	121.21	123.33	16,134,147	+2.46(+2.03%)
Jul 17, 2009	120.12	121.72	119.85	120.87	12,479,316	+0.00(+0.00%)
Jul 16, 2009	119.45	121.75	118.53	120.87	16,406,384	+1.22(+1.02%)
Jul 15, 2009	117.15	120.21	116.08	119.65	27,425,636	+4.31(+3.74%)
Jul 14, 2009	114.81	116.48	114.12	115.34	37,387,988	+0.17(+0.15%)
Jul 13, 2009	113.07	115.48	111.78	115.17	30,862,184	+5.83(+5.34%)
Jul 10, 2009	109.70	111.64	108.82	109.33	16,460,345	-1.03(-0.94%)
Jul 09, 2009	109.25	111.66	108.59	110.36	19,498,432	+3.59(+3.36%)
Jul 08, 2009	109.78	110.15	104.22	106.77	25,172,342	-3.08(-2.80%)
Jul 07, 2009	112.70	113.26	109.66	109.85	12,331,035	-3.02(-2.68%)
Jul 06, 2009	109.94	112.87	109.63	112.87	15,255,561	+2.29(+2.07%)
Jul 02, 2009	112.41	112.67	110.42	110.58	9,972,048	-2.95(-2.60%)
Jul 01, 2009	113.74	114.73	113.00	113.53	9,738,396	-0.09(-0.08%)
Jun 30, 2009	115.14	115.44	112.70	113.62	12,475,575	-1.48(-1.28%)
Jun 29, 2009	113.67	115.21	112.59	115.10	10,167,646	+2.02(+1.79%)
Jun 26, 2009	111.35	114.20	110.92	113.08	12,769,805	+1.78(+1.60%)
Jun 25, 2009	109.76	111.45	109.42	111.31	13,152,312	+1.37(+1.25%)
Jun 24, 2009	109.84	111.51	108.90	109.93	14,962,605	+1.12(+1.03%)
Jun 23, 2009	106.61	108.83	106.04	108.81	14,347,318	+3.22(+3.05%)
Jun 22, 2009	109.33	110.60	105.59	105.59	18,085,700	-4.72(-4.28%)
Jun 19, 2009	110.35	111.27	109.07	110.30	12,294,610	+0.03(+0.03%)
Jun 18, 2009	107.86	110.74	107.61	110.27	13,659,279	+2.59(+2.40%)
Jun 17, 2009	111.10	111.04	107.14	107.68	18,196,554	-3.41(-3.07%)
Jun 16, 2009	110.93	112.40	110.40	111.10	13,144,326	-0.43(-0.39%)
Jun 15, 2009	111.11	112.21	110.13	111.53	11,343,685	-0.71(-0.63%)
Jun 12, 2009	111.27	112.85	111.09	112.24	10,654,239	+0.38(+0.34%)
Jun 11, 2009	112.61	114.02	111.74	111.86	15,670,089	-1.18(-1.04%)
Jun 10, 2009	115.54	115.59	111.38	113.04	18,616,242	-2.03(-1.76%)
Jun 09, 2009	114.83	116.21	114.13	115.07	15,007,947	+0.74(+0.65%)
Jun 08, 2009	113.88	115.17	113.09	114.33	14,155,407	-0.51(-0.44%)
Jun 05, 2009	116.41	116.50	114.60	114.83	16,635,348	-0.35(-0.31%)
Jun 04, 2009	111.47	115.41	111.28	115.19	22,269,706	+5.64(+5.15%)
Jun 03, 2009	109.36	110.42	108.46	109.55	15,324,246	-0.75(-0.68%)
Jun 02, 2009	110.40	111.72	109.44	110.30	15,555,829	-0.92(-0.83%)

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.