Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	75.15	76.11	74.74	75.33	1,423,782	+0.94(+1.27%)
Aug 30, 2012	75.44	75.48	74.28	74.39	1,409,510	-1.86(-2.44%)
Aug 29, 2012	76.01	76.52	75.44	76.25	1,947,796	+0.37(+0.49%)
Aug 27, 2012	76.32	77.35	75.24	75.87	1,172,494	-0.46(-0.60%)
Aug 24, 2012	74.29	76.58	73.94	76.33	2,113,660	+1.95(+2.62%)
Aug 23, 2012	75.35	75.80	74.36	74.38	1,286,733	-0.97(-1.28%)
Aug 22, 2012	74.85	75.52	74.37	75.35	1,160,847	+0.43(+0.58%)
Aug 21, 2012	76.78	77.22	74.62	74.92	1,561,354	-1.15(-1.52%)
Aug 20, 2012	77.36	77.46	75.80	76.07	1,212,772	-1.64(-2.11%)
Aug 17, 2012	77.72	77.79	76.78	77.71	1,702,732	+0.28(+0.36%)
Aug 16, 2012	76.75	77.80	75.79	77.43	1,407,951	+1.02(+1.34%)
Aug 15, 2012	75.37	76.51	75.19	76.41	1,154,529	+1.21(+1.62%)
Aug 14, 2012	76.04	76.09	74.78	75.19	1,230,294	-0.06(-0.08%)
Aug 13, 2012	76.16	76.60	74.81	75.26	1,204,595	-0.80(-1.05%)
Aug 10, 2012	75.23	76.39	75.15	76.05	1,889,141	-1.22(-1.58%)
Aug 09, 2012	76.54	77.35	76.35	77.27	1,581,702	+0.34(+0.44%)
Aug 08, 2012	75.73	78.91	75.65	76.93	2,901,326	+0.67(+0.87%)
Aug 07, 2012	76.00	76.93	75.65	76.27	2,897,075	+1.32(+1.75%)
Aug 06, 2012	75.43	75.72	74.69	74.95	1,591,235	-0.43(-0.57%)
Aug 03, 2012	73.82	75.89	73.02	75.39	3,085,962	+4.20(+5.90%)
Aug 02, 2012	70.90	72.93	70.10	71.19	3,801,263	-1.44(-1.98%)
Aug 01, 2012	69.64	73.64	69.64	72.62	5,851,215	+4.05(+5.90%)
Jul 31, 2012	70.02	70.78	68.38	68.58	1,667,505	-1.35(-1.94%)
Jul 30, 2012	71.34	71.43	69.43	69.93	1,928,666	-1.53(-2.14%)
Jul 27, 2012	69.95	71.80	68.90	71.46	1,849,803	+2.20(+3.17%)
Jul 26, 2012	69.72	70.29	68.54	69.27	2,792,681	+1.34(+1.97%)
Jul 25, 2012	67.87	68.30	66.08	67.93	2,022,473	+0.64(+0.95%)
Jul 24, 2012	68.86	69.20	66.30	67.29	2,675,389	-1.35(-1.97%)
Jul 23, 2012	69.51	69.99	68.09	68.64	3,248,908	-3.13(-4.36%)
Jul 20, 2012	71.12	72.35	69.91	71.77	2,482,669	-0.57(-0.79%)
Jul 19, 2012	68.75	73.31	68.75	72.34	5,087,061	+2.78(+3.99%)
Jul 18, 2012	67.75	70.07	67.66	69.56	2,359,598	+1.19(+1.74%)
Jul 17, 2012	66.40	68.49	65.41	68.37	3,512,844	+2.70(+4.11%)
Jul 16, 2012	65.46	66.13	64.86	65.67	2,112,252	-0.14(-0.21%)
Jul 13, 2012	65.31	65.99	65.17	65.81	1,542,192	+0.91(+1.39%)
Jul 12, 2012	64.67	65.49	64.03	64.90	2,033,203	-0.93(-1.41%)
Jul 11, 2012	64.33	66.31	64.33	65.83	2,116,318	+1.76(+2.75%)
Jul 10, 2012	66.86	67.13	63.59	64.07	2,143,137	-2.46(-3.70%)
Jul 09, 2012	66.38	67.58	65.81	66.53	2,247,846	-0.14(-0.21%)
Jul 06, 2012	66.81	67.66	65.80	66.67	2,323,096	-1.45(-2.14%)
Jul 05, 2012	69.68	70.20	67.94	68.12	2,021,012	-2.33(-3.31%)
Jul 03, 2012	67.77	71.31	67.66	70.45	2,687,451	+3.35(+4.99%)
Jul 02, 2012	68.25	69.07	65.95	67.10	2,233,746	-1.15(-1.69%)
Jun 29, 2012	66.54	68.35	66.54	68.25	3,571,121	+3.79(+5.88%)
Jun 28, 2012	63.08	64.59	62.45	64.46	3,126,956	+0.83(+1.30%)
Jun 27, 2012	62.69	64.11	62.67	63.63	3,390,597	+1.20(+1.92%)
Jun 26, 2012	61.22	62.86	60.85	62.43	5,394,303	+1.48(+2.42%)
Jun 25, 2012	62.87	63.08	59.90	60.96	4,454,713	-3.37(-5.23%)
Jun 22, 2012	63.13	64.98	61.78	64.32	3,519,585	+1.77(+2.83%)
Jun 21, 2012	66.67	66.74	62.32	62.55	4,412,291	-3.99(-6.00%)
Jun 20, 2012	69.81	69.94	65.76	66.54	3,920,478	-3.34(-4.78%)
Jun 19, 2012	68.04	70.59	67.76	69.89	2,661,641	+2.53(+3.76%)
Jun 18, 2012	69.40	69.40	67.19	67.36	2,922,771	-2.17(-3.12%)
Jun 15, 2012	68.90	69.58	67.74	69.52	2,279,044	+1.30(+1.91%)
Jun 14, 2012	69.05	69.95	66.78	68.22	5,002,772	-0.60(-0.88%)
Jun 13, 2012	70.76	71.41	68.27	68.83	2,378,313	-2.95(-4.11%)
Jun 12, 2012	70.37	71.91	69.14	71.77	1,933,073	+1.91(+2.74%)
Jun 11, 2012	73.62	74.21	69.77	69.86	2,627,574	-3.10(-4.24%)
Jun 08, 2012	72.81	73.36	70.93	72.96	3,036,503	-0.76(-1.03%)
Jun 07, 2012	74.39	76.05	72.92	73.72	3,644,942	+0.57(+0.78%)
Jun 06, 2012	70.63	74.27	70.63	73.14	4,142,373	+3.88(+5.60%)
Jun 05, 2012	66.80	69.43	66.74	69.27	2,836,960	+2.09(+3.11%)
Jun 04, 2012	69.52	69.52	65.17	67.18	6,367,289	-1.15(-1.68%)

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.