Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	103.35	103.61	101.81	102.53	10,183,910	-0.36(-0.35%)
Aug 30, 2011	102.62	103.48	101.91	102.89	7,506,961	-0.06(-0.06%)
Aug 29, 2011	101.73	103.01	101.60	102.95	8,875,382	+2.07(+2.06%)
Aug 26, 2011	98.32	100.99	97.38	100.88	10,796,005	+2.12(+2.15%)
Aug 25, 2011	99.91	100.51	98.32	98.75	11,320,499	-0.70(-0.71%)
Aug 24, 2011	97.89	99.50	97.42	99.46	10,776,144	+1.46(+1.48%)
Aug 23, 2011	95.81	98.16	95.14	98.00	11,608,245	+3.18(+3.36%)
Aug 22, 2011	96.23	96.43	94.01	94.82	12,159,886	+0.86(+0.91%)
Aug 19, 2011	96.72	97.77	93.71	93.96	23,595,290	-3.75(-3.84%)
Aug 18, 2011	99.19	99.28	95.52	97.71	25,288,946	-4.56(-4.46%)
Aug 17, 2011	102.33	103.17	101.32	102.27	8,601,013	+0.14(+0.14%)
Aug 16, 2011	102.69	102.69	100.79	102.13	9,363,270	-1.04(-1.01%)
Aug 15, 2011	102.18	103.77	101.62	103.17	12,819,083	+2.86(+2.85%)
Aug 12, 2011	100.49	101.02	98.90	100.31	8,697,003	+0.88(+0.88%)
Aug 11, 2011	97.87	100.66	97.18	99.44	15,384,706	+2.50(+2.58%)
Aug 10, 2011	100.30	100.93	96.53	96.94	23,463,138	-4.81(-4.73%)
Aug 09, 2011	100.69	102.02	96.62	101.75	20,988,396	+2.62(+2.64%)
Aug 08, 2011	100.69	102.94	99.00	99.13	26,499,592	-3.60(-3.51%)
Aug 05, 2011	102.22	103.47	98.90	102.74	19,989,162	+0.89(+0.87%)
Aug 04, 2011	104.83	105.67	101.67	101.85	18,558,170	-4.37(-4.11%)
Aug 03, 2011	105.52	106.45	104.18	106.21	11,317,676	+0.46(+0.44%)
Aug 02, 2011	106.88	108.27	105.64	105.75	9,714,534	-1.60(-1.49%)
Aug 01, 2011	108.45	109.10	106.02	107.35	9,838,491	-0.65(-0.61%)
Jul 29, 2011	107.06	108.94	106.75	108.01	11,225,930	+0.03(+0.03%)
Jul 28, 2011	107.54	108.85	107.43	107.98	7,520,397	+0.27(+0.25%)
Jul 27, 2011	108.10	108.64	107.46	107.71	9,776,350	-0.94(-0.86%)
Jul 26, 2011	108.65	109.31	108.48	108.65	7,334,495	-0.46(-0.42%)
Jul 25, 2011	109.22	109.85	108.86	109.11	8,398,678	-0.88(-0.80%)
Jul 22, 2011	109.66	110.25	109.44	109.98	7,605,915	+0.17(+0.15%)
Jul 21, 2011	109.04	110.17	108.63	109.82	8,349,805	+0.74(+0.68%)
Jul 20, 2011	109.19	109.53	108.69	109.08	9,935,923	-0.93(-0.84%)
Jul 19, 2011	106.16	110.00	106.11	110.00	22,297,946	+5.90(+5.67%)
Jul 18, 2011	103.78	104.81	103.09	104.10	14,904,163	-0.16(-0.15%)
Jul 15, 2011	103.99	104.50	103.39	104.26	9,008,006	+0.78(+0.75%)
Jul 14, 2011	103.58	104.59	103.25	103.48	7,767,021	-0.05(-0.05%)
Jul 13, 2011	103.88	104.72	103.34	103.53	6,860,699	+0.16(+0.15%)
Jul 12, 2011	103.90	104.16	103.28	103.37	8,480,358	-0.56(-0.54%)
Jul 11, 2011	103.88	104.62	103.71	103.93	8,025,280	-0.89(-0.85%)
Jul 08, 2011	104.23	104.82	103.94	104.82	7,408,979	+0.01(+0.01%)
Jul 07, 2011	105.00	105.29	104.60	104.82	9,943,143	-0.73(-0.69%)
Jul 06, 2011	104.05	105.58	103.99	105.55	9,846,563	+1.36(+1.30%)
Jul 05, 2011	103.06	104.19	103.06	104.19	7,721,631	+0.53(+0.51%)
Jul 01, 2011	101.92	103.73	101.85	103.67	8,724,333	+1.78(+1.74%)
Jun 30, 2011	101.63	102.42	101.41	101.89	8,595,534	+0.60(+0.59%)
Jun 29, 2011	101.33	101.48	100.86	101.29	6,426,740	+0.31(+0.31%)
Jun 28, 2011	99.98	101.38	99.79	100.97	8,165,813	+1.42(+1.43%)
Jun 27, 2011	98.44	99.92	98.12	99.55	7,487,144	+1.51(+1.54%)
Jun 24, 2011	98.50	98.56	97.74	98.04	7,417,074	-0.62(-0.63%)
Jun 23, 2011	97.44	99.03	97.29	98.66	8,875,548	+0.26(+0.27%)
Jun 22, 2011	98.35	99.07	98.06	98.40	6,647,317	-0.32(-0.32%)
Jun 21, 2011	98.12	99.04	97.40	98.72	9,070,122	+0.71(+0.73%)
Jun 20, 2011	97.84	98.20	97.78	98.01	6,660,863	+0.34(+0.35%)
Jun 17, 2011	97.55	98.06	97.16	97.67	12,044,113	+1.05(+1.09%)
Jun 16, 2011	96.25	97.19	96.09	96.61	8,184,549	+0.20(+0.21%)
Jun 15, 2011	96.66	97.05	95.93	96.41	8,798,197	-1.06(-1.09%)
Jun 14, 2011	97.33	97.74	97.20	97.48	11,870,004	+0.56(+0.58%)
Jun 13, 2011	97.67	97.68	96.65	96.91	8,585,425	-0.01(-0.01%)
Jun 10, 2011	97.74	97.90	96.73	96.92	7,890,416	-0.99(-1.01%)
Jun 09, 2011	98.00	98.57	97.86	97.90	7,220,666	+0.30(+0.30%)
Jun 08, 2011	96.97	97.91	96.97	97.61	6,482,952	+0.39(+0.40%)
Jun 07, 2011	98.06	98.14	97.17	97.22	7,053,834	-0.63(-0.64%)
Jun 06, 2011	97.86	98.34	97.57	97.85	6,094,437	-0.18(-0.18%)

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.