Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	83.02	83.65	81.47	83.44	835,188	+0.50(+0.61%)
Aug 30, 2011	82.14	83.23	81.51	82.94	879,200	+1.72(+2.12%)
Aug 29, 2011	82.39	82.43	80.38	81.22	869,542	-0.71(-0.87%)
Aug 26, 2011	80.25	82.10	77.94	81.93	697,349	+2.31(+2.90%)
Aug 25, 2011	76.51	81.01	76.05	79.62	1,119,172	+1.43(+1.83%)
Aug 24, 2011	79.41	80.33	75.92	78.19	1,300,992	-2.35(-2.92%)
Aug 23, 2011	82.35	84.24	79.16	80.54	1,493,382	-4.33(-5.10%)
Aug 22, 2011	80.84	85.27	80.84	84.87	1,886,467	+3.40(+4.18%)
Aug 19, 2011	81.47	83.48	81.17	81.47	1,317,365	+1.05(+1.31%)
Aug 18, 2011	81.59	83.02	79.79	80.42	872,602	-1.13(-1.39%)
Aug 17, 2011	82.69	83.15	80.42	81.55	675,393	-0.59(-0.72%)
Aug 16, 2011	82.18	83.27	81.51	82.14	773,264	-0.46(-0.56%)
Aug 15, 2011	79.87	82.69	79.07	82.60	888,566	+2.18(+2.72%)
Aug 12, 2011	80.80	80.96	78.48	80.42	841,014	-0.92(-1.14%)
Aug 11, 2011	80.67	81.89	78.61	81.34	1,528,827	-0.46(-0.57%)
Aug 10, 2011	77.98	83.27	76.30	81.80	2,672,452	+4.96(+6.45%)
Aug 09, 2011	73.58	76.85	72.59	76.85	1,875,908	+2.93(+3.97%)
Aug 08, 2011	73.58	77.18	72.34	73.91	2,001,993	+2.31(+3.23%)
Aug 05, 2011	72.09	74.41	69.28	71.60	1,397,977	-0.33(-0.46%)
Aug 04, 2011	76.39	76.39	70.15	71.93	1,813,915	-4.01(-5.28%)
Aug 03, 2011	75.90	76.89	74.66	75.94	1,436,268	+0.79(+1.05%)
Aug 02, 2011	72.01	76.18	71.31	75.15	1,442,642	+3.18(+4.42%)
Aug 01, 2011	71.10	72.75	70.44	71.97	1,029,531	+0.58(+0.81%)
Jul 29, 2011	73.66	73.87	70.81	71.39	1,085,346	-2.31(-3.14%)
Jul 28, 2011	73.00	74.53	72.01	73.70	917,325	+0.50(+0.68%)
Jul 27, 2011	76.43	77.01	72.80	73.21	1,027,344	-3.04(-3.98%)
Jul 26, 2011	76.06	76.81	75.48	76.25	638,269	-0.60(-0.78%)
Jul 25, 2011	77.51	78.46	76.52	76.85	1,069,451	+0.66(+0.87%)
Jul 22, 2011	76.02	76.47	75.73	76.18	699,734	+1.57(+2.11%)
Jul 21, 2011	75.56	75.77	74.04	74.61	957,972	-0.83(-1.10%)
Jul 20, 2011	74.16	76.18	74.08	75.44	868,911	+0.29(+0.39%)
Jul 19, 2011	76.56	76.76	74.56	75.15	1,030,374	-1.03(-1.36%)
Jul 18, 2011	74.41	76.27	73.91	76.18	1,344,621	+2.27(+3.08%)
Jul 15, 2011	73.37	74.37	72.63	73.91	845,117	+0.74(+1.02%)
Jul 14, 2011	74.12	74.37	72.63	73.17	1,574,014	-0.21(-0.28%)
Jul 13, 2011	69.90	74.37	69.61	73.37	2,289,623	+4.63(+6.73%)
Jul 12, 2011	65.27	68.95	65.11	68.74	1,098,813	+3.35(+5.12%)
Jul 11, 2011	66.06	66.88	64.86	65.40	875,129	-0.79(-1.19%)
Jul 08, 2011	67.17	68.04	65.73	66.18	746,884	+0.21(+0.31%)
Jul 07, 2011	66.47	67.26	65.97	65.97	837,173	-0.04(-0.06%)
Jul 06, 2011	64.49	66.72	64.45	66.02	1,371,636	+2.19(+3.43%)
Jul 05, 2011	61.43	64.24	60.93	63.83	1,170,938	+4.22(+7.07%)
Jul 01, 2011	60.15	60.15	58.49	59.61	574,232	-1.32(-2.17%)
Jun 30, 2011	61.14	61.51	59.86	60.93	753,734	-0.04(-0.07%)
Jun 29, 2011	60.85	61.92	59.98	60.97	631,678	+0.95(+1.58%)
Jun 28, 2011	58.49	60.93	58.16	60.02	721,660	+1.69(+2.91%)
Jun 27, 2011	57.54	58.86	56.78	58.33	665,747	+0.21(+0.36%)
Jun 24, 2011	59.53	59.86	58.04	58.12	572,579	-1.69(-2.83%)
Jun 23, 2011	59.53	59.94	58.45	59.82	1,489,183	-1.49(-2.43%)
Jun 22, 2011	58.04	62.30	57.96	61.30	1,978,944	+3.10(+5.33%)
Jun 21, 2011	55.85	58.58	55.72	58.20	866,369	+2.60(+4.68%)
Jun 20, 2011	55.97	56.05	55.60	55.60	692,512	-0.83(-1.47%)
Jun 17, 2011	56.43	57.67	56.34	56.43	1,281,790	-0.12(-0.22%)
Jun 16, 2011	57.62	57.75	55.85	56.55	979,640	-1.36(-2.36%)
Jun 15, 2011	58.49	59.77	57.36	57.91	916,747	-1.20(-2.03%)
Jun 14, 2011	58.49	60.23	58.24	59.11	621,507	+1.24(+2.14%)
Jun 13, 2011	58.04	58.72	57.25	57.87	721,781	-0.45(-0.78%)
Jun 10, 2011	59.15	59.28	57.58	58.33	884,565	-1.45(-2.42%)
Jun 09, 2011	58.53	60.19	57.96	59.77	903,357	+1.61(+2.77%)
Jun 08, 2011	58.95	59.73	57.58	58.16	1,129,976	-1.86(-3.10%)
Jun 07, 2011	61.39	61.47	59.57	60.02	702,503	-0.95(-1.56%)
Jun 06, 2011	61.59	62.83	60.52	60.97	795,289	-0.45(-0.74%)

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.