Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	74.19	74.20	72.97	73.14	1,299,076	-0.35(-0.48%)
Aug 30, 2012	72.71	73.78	72.65	73.49	1,208,110	+0.23(+0.31%)
Aug 29, 2012	71.86	73.34	71.68	73.26	1,223,029	+2.08(+2.92%)
Aug 27, 2012	71.31	71.66	70.99	71.18	881,177	-0.09(-0.13%)
Aug 24, 2012	70.91	71.48	70.63	71.27	677,215	+0.24(+0.34%)
Aug 23, 2012	71.49	71.76	70.80	71.03	933,591	-0.79(-1.10%)
Aug 22, 2012	71.27	72.03	71.15	71.82	662,084	+0.69(+0.97%)
Aug 21, 2012	71.14	71.49	70.87	71.13	805,001	+0.02(+0.03%)
Aug 20, 2012	72.20	72.51	70.71	71.11	1,176,750	-1.45(-2.00%)
Aug 17, 2012	73.49	73.49	72.17	72.56	1,988,013	-1.19(-1.61%)
Aug 16, 2012	73.36	74.00	72.69	73.75	841,567	+0.26(+0.35%)
Aug 15, 2012	71.10	74.50	71.00	73.49	2,211,972	+2.00(+2.80%)
Aug 14, 2012	71.34	71.59	71.00	71.49	961,304	+0.28(+0.39%)
Aug 13, 2012	71.04	71.41	70.37	71.21	656,659	+0.09(+0.13%)
Aug 10, 2012	71.28	71.61	70.69	71.12	959,809	-0.58(-0.81%)
Aug 09, 2012	72.56	72.78	71.58	71.70	928,434	-0.65(-0.90%)
Aug 08, 2012	72.17	72.51	71.35	72.35	1,290,669	-0.24(-0.33%)
Aug 07, 2012	72.68	73.28	72.12	72.59	1,203,198	+0.09(+0.12%)
Aug 06, 2012	74.27	74.27	72.42	72.50	1,312,184	-1.18(-1.60%)
Aug 03, 2012	73.72	74.32	73.18	73.68	939,323	+1.20(+1.66%)
Aug 02, 2012	71.28	72.84	70.96	72.48	1,478,553	-0.17(-0.23%)
Aug 01, 2012	74.53	75.32	72.52	72.65	1,707,186	-1.27(-1.72%)
Jul 31, 2012	74.20	74.90	73.29	73.92	1,621,115	+0.09(+0.12%)
Jul 30, 2012	72.37	74.28	72.27	73.83	1,942,804	+0.12(+0.16%)
Jul 27, 2012	73.95	75.21	72.50	73.71	5,124,542	-4.33(-5.55%)
Jul 26, 2012	76.58	78.53	75.76	78.04	2,674,737	+2.44(+3.23%)
Jul 25, 2012	75.65	76.30	75.37	75.60	1,145,102	+0.12(+0.16%)
Jul 24, 2012	76.51	76.61	75.00	75.48	1,053,632	-0.96(-1.26%)
Jul 23, 2012	75.76	76.82	74.25	76.44	1,273,767	-0.58(-0.75%)
Jul 20, 2012	78.12	78.23	76.81	77.02	1,485,691	-1.12(-1.43%)
Jul 19, 2012	78.68	78.85	77.67	78.14	824,168	-0.42(-0.53%)
Jul 18, 2012	77.95	79.29	77.82	78.56	1,018,827	+0.49(+0.63%)
Jul 17, 2012	78.17	79.20	77.53	78.07	1,808,286	+0.48(+0.62%)
Jul 16, 2012	80.44	80.45	77.21	77.59	1,583,620	-2.70(-3.36%)
Jul 13, 2012	80.01	81.66	80.00	80.29	938,206	+0.41(+0.51%)
Jul 12, 2012	80.06	80.18	78.61	79.88	909,001	-0.70(-0.87%)
Jul 11, 2012	81.51	81.80	79.50	80.58	1,253,002	-1.24(-1.52%)
Jul 10, 2012	83.25	83.97	81.50	81.82	830,797	-0.99(-1.20%)
Jul 09, 2012	82.08	83.00	81.03	82.81	996,401	+0.79(+0.96%)
Jul 06, 2012	82.60	83.18	81.44	82.02	1,450,379	-0.95(-1.14%)
Jul 05, 2012	83.09	83.66	82.33	82.97	1,145,163	-0.59(-0.71%)
Jul 03, 2012	82.56	83.70	82.56	83.56	640,379	+0.84(+1.02%)
Jul 02, 2012	83.33	83.54	82.22	82.72	1,401,414	+0.06(+0.07%)
Jun 29, 2012	80.63	82.66	80.01	82.66	2,394,114	+4.63(+5.93%)
Jun 28, 2012	77.18	78.63	76.52	78.03	1,704,445	+0.37(+0.48%)
Jun 27, 2012	78.54	78.80	77.03	77.66	1,119,577	-0.32(-0.41%)
Jun 26, 2012	78.39	78.86	76.79	77.98	1,616,893	-0.27(-0.35%)
Jun 25, 2012	79.73	79.87	77.68	78.25	1,526,732	-2.55(-3.16%)
Jun 22, 2012	79.60	81.26	79.04	80.80	2,018,719	+1.10(+1.38%)
Jun 21, 2012	82.98	83.58	79.54	79.70	2,648,827	-3.81(-4.56%)
Jun 20, 2012	87.11	87.22	82.18	83.51	2,753,902	-3.40(-3.91%)
Jun 19, 2012	86.78	88.32	86.00	86.91	1,940,545	+0.95(+1.11%)
Jun 18, 2012	82.76	86.75	82.72	85.96	3,529,409	+3.32(+4.02%)
Jun 15, 2012	81.75	82.80	81.04	82.64	1,439,917	+1.11(+1.36%)
Jun 14, 2012	80.01	81.64	79.92	81.53	1,093,961	+1.61(+2.01%)
Jun 13, 2012	79.90	81.00	79.58	79.92	1,191,854	-0.43(-0.54%)
Jun 12, 2012	77.87	80.35	77.51	80.35	1,255,158	+2.47(+3.17%)
Jun 11, 2012	79.20	79.85	77.76	77.88	1,102,951	-1.07(-1.36%)
Jun 08, 2012	78.10	79.00	77.26	78.95	910,563	+0.59(+0.75%)
Jun 07, 2012	79.11	79.26	78.18	78.36	1,744,135	+0.14(+0.18%)
Jun 06, 2012	77.06	78.44	77.00	78.22	1,510,196	+1.49(+1.94%)
Jun 05, 2012	76.37	77.07	76.06	76.73	761,797	+0.26(+0.34%)
Jun 04, 2012	76.66	77.34	76.25	76.47	1,510,384	+0.10(+0.13%)

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.