Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	74.67	75.82	74.31	75.00	13,667,242	+0.87(+1.18%)
Aug 30, 2011	73.34	74.67	72.42	74.12	10,559,767	+0.37(+0.50%)
Aug 29, 2011	72.61	73.85	72.42	73.76	10,386,794	+2.30(+3.22%)
Aug 26, 2011	70.81	72.10	69.43	71.46	13,564,968	+0.41(+0.58%)
Aug 25, 2011	73.30	73.80	70.54	71.04	14,652,147	-1.24(-1.72%)
Aug 24, 2011	71.18	72.42	70.90	72.28	14,218,464	+0.83(+1.16%)
Aug 23, 2011	69.75	71.46	69.48	71.46	15,248,773	+1.98(+2.85%)
Aug 22, 2011	71.50	71.50	69.20	69.48	15,097,471	+0.09(+0.13%)
Aug 19, 2011	69.43	71.78	69.11	69.39	17,334,960	-1.15(-1.63%)
Aug 18, 2011	72.38	72.56	69.89	70.54	25,756,072	-4.09(-5.48%)
Aug 17, 2011	74.95	76.05	73.94	74.63	10,828,445	+0.37(+0.50%)
Aug 16, 2011	74.67	74.81	73.34	74.26	12,899,360	-1.10(-1.46%)
Aug 15, 2011	74.35	75.46	73.94	75.36	14,193,732	+2.35(+3.21%)
Aug 12, 2011	73.76	74.12	72.61	73.02	16,269,255	+0.92(+1.28%)
Aug 11, 2011	69.66	73.20	68.97	72.10	28,663,750	+2.71(+3.91%)
Aug 10, 2011	72.88	73.07	69.02	69.39	29,319,102	-4.00(-5.45%)
Aug 09, 2011	72.05	73.39	68.15	73.39	43,151,496	+2.44(+3.43%)
Aug 08, 2011	72.05	74.17	70.35	70.95	37,746,688	-4.97(-6.54%)
Aug 05, 2011	76.61	77.94	74.03	75.92	27,031,432	+0.18(+0.24%)
Aug 04, 2011	79.04	79.41	75.50	75.73	27,855,742	-4.60(-5.72%)
Aug 03, 2011	79.32	80.47	78.45	80.33	18,736,326	+1.20(+1.51%)
Aug 02, 2011	81.57	82.22	78.91	79.14	21,061,008	-3.49(-4.23%)
Aug 01, 2011	84.56	84.70	81.30	82.63	15,025,156	+0.28(+0.34%)
Jul 29, 2011	82.72	83.27	81.76	82.35	15,260,912	-0.92(-1.10%)
Jul 28, 2011	83.41	84.88	83.18	83.27	10,580,896	+0.00(+0.00%)
Jul 27, 2011	84.93	85.11	83.00	83.27	16,988,358	-2.07(-2.42%)
Jul 26, 2011	87.37	87.55	85.07	85.34	14,865,078	-1.84(-2.11%)
Jul 25, 2011	87.23	88.01	86.68	87.18	9,529,175	-0.37(-0.42%)
Jul 22, 2011	87.99	88.06	87.14	87.55	17,866,802	-0.55(-0.63%)
Jul 21, 2011	87.27	88.65	86.72	88.10	14,624,681	+1.70(+1.97%)
Jul 20, 2011	86.22	86.95	85.53	86.40	10,559,544	+0.97(+1.13%)
Jul 19, 2011	84.61	85.71	84.38	85.43	9,930,874	+1.33(+1.59%)
Jul 18, 2011	84.29	84.56	83.50	84.10	8,602,563	-0.55(-0.65%)
Jul 15, 2011	85.30	85.89	84.10	84.65	10,991,894	-0.55(-0.65%)
Jul 14, 2011	85.76	86.45	84.93	85.20	9,513,580	+0.09(+0.11%)
Jul 13, 2011	85.20	86.58	85.07	85.11	12,424,582	+0.60(+0.71%)
Jul 12, 2011	84.75	85.80	84.52	84.52	10,252,182	-1.15(-1.34%)
Jul 11, 2011	86.08	86.35	85.07	85.66	10,123,686	-1.66(-1.90%)
Jul 08, 2011	87.73	87.83	86.68	87.32	11,887,506	-1.43(-1.61%)
Jul 07, 2011	88.42	89.44	88.01	88.75	9,779,938	+1.15(+1.31%)
Jul 06, 2011	87.23	87.83	87.18	87.60	6,861,229	+0.05(+0.05%)
Jul 05, 2011	88.38	88.52	86.95	87.55	9,113,047	-0.74(-0.83%)
Jul 01, 2011	86.72	88.56	86.22	88.29	12,150,460	+1.56(+1.80%)
Jun 30, 2011	85.48	86.91	85.34	86.72	9,795,168	+1.38(+1.62%)
Jun 29, 2011	85.25	85.57	84.61	85.34	8,435,352	+0.55(+0.65%)
Jun 28, 2011	84.29	84.79	83.50	84.79	8,415,928	+0.74(+0.88%)
Jun 27, 2011	82.81	84.70	82.77	84.06	10,098,480	+1.43(+1.73%)
Jun 24, 2011	84.70	84.75	82.63	82.63	17,578,756	-1.89(-2.23%)
Jun 23, 2011	84.33	84.56	82.81	84.52	15,080,010	-0.83(-0.97%)
Jun 22, 2011	85.94	86.49	85.34	85.34	10,443,693	-1.15(-1.33%)
Jun 21, 2011	85.53	87.09	85.34	86.49	12,775,003	+1.52(+1.79%)
Jun 20, 2011	84.68	85.07	84.56	84.97	8,459,215	-0.05(-0.05%)
Jun 17, 2011	85.66	85.94	84.31	85.02	12,309,129	+0.23(+0.27%)
Jun 16, 2011	83.73	85.57	83.69	84.79	11,980,236	+0.92(+1.10%)
Jun 15, 2011	84.24	85.14	83.55	83.87	12,818,809	-0.96(-1.13%)
Jun 14, 2011	84.51	85.51	84.37	84.83	10,822,634	+0.96(+1.14%)
Jun 13, 2011	83.51	84.46	83.10	83.87	9,308,115	+0.32(+0.38%)
Jun 10, 2011	84.42	84.46	82.73	83.55	12,243,322	-1.19(-1.40%)
Jun 09, 2011	84.42	85.56	84.33	84.74	8,636,617	+0.32(+0.38%)
Jun 08, 2011	84.33	85.15	83.92	84.42	11,447,943	+0.14(+0.16%)
Jun 07, 2011	84.56	85.29	84.24	84.28	11,614,341	+0.09(+0.11%)
Jun 06, 2011	85.33	85.74	83.87	84.19	13,267,450	-1.64(-1.91%)

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.