Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	89.67	90.00	87.90	89.04	1,184,356	+0.53(+0.60%)
Aug 30, 2012	90.16	90.16	88.07	88.51	2,094,204	-2.11(-2.33%)
Aug 29, 2012	90.90	91.56	88.80	90.62	2,002,825	-1.70(-1.84%)
Aug 27, 2012	92.92	93.25	91.31	92.32	1,561,664	+0.11(+0.12%)
Aug 24, 2012	90.75	92.99	89.63	92.21	2,629,433	+0.97(+1.06%)
Aug 23, 2012	94.51	94.72	90.85	91.24	3,468,678	-3.83(-4.03%)
Aug 22, 2012	95.00	95.80	94.05	95.07	1,303,098	-0.08(-0.08%)
Aug 21, 2012	96.67	97.30	94.82	95.15	1,737,734	-0.97(-1.01%)
Aug 20, 2012	97.70	97.70	95.32	96.12	1,086,086	-1.64(-1.68%)
Aug 17, 2012	98.55	98.95	96.97	97.76	1,548,137	-0.29(-0.30%)
Aug 16, 2012	95.98	98.92	95.75	98.05	2,157,380	+3.45(+3.65%)
Aug 15, 2012	93.90	95.51	93.68	94.60	919,179	+0.53(+0.56%)
Aug 14, 2012	97.00	97.04	93.81	94.07	1,231,175	-2.29(-2.38%)
Aug 13, 2012	96.70	97.60	95.25	96.36	1,276,566	-1.05(-1.08%)
Aug 10, 2012	96.75	98.16	95.92	97.41	1,525,510	-0.33(-0.34%)
Aug 09, 2012	93.40	98.23	93.33	97.74	2,533,735	+4.17(+4.46%)
Aug 08, 2012	94.39	94.77	92.93	93.57	975,578	-0.85(-0.90%)
Aug 07, 2012	93.50	95.18	93.38	94.42	1,066,957	+1.28(+1.37%)
Aug 06, 2012	92.75	94.28	92.18	93.14	1,299,442	+0.09(+0.10%)
Aug 03, 2012	90.00	93.14	88.88	93.05	2,226,751	+5.46(+6.23%)
Aug 02, 2012	87.85	90.09	86.66	87.59	1,453,724	-1.41(-1.58%)
Aug 01, 2012	90.39	90.93	88.18	89.00	2,487,312	-1.76(-1.94%)
Jul 31, 2012	93.03	93.46	90.44	90.76	1,845,180	-1.61(-1.74%)
Jul 30, 2012	94.02	95.21	92.20	92.37	2,401,497	-3.33(-3.48%)
Jul 27, 2012	92.02	96.33	91.01	95.70	2,544,237	+3.29(+3.56%)
Jul 26, 2012	89.46	92.85	89.17	92.41	2,899,879	+4.72(+5.38%)
Jul 25, 2012	89.11	90.28	87.29	87.69	1,553,771	-1.20(-1.35%)
Jul 24, 2012	86.05	90.81	85.95	88.89	4,771,224	-0.34(-0.38%)
Jul 23, 2012	86.99	89.44	85.74	89.23	2,556,295	-0.57(-0.63%)
Jul 20, 2012	91.92	91.96	88.92	89.80	2,289,916	-2.96(-3.19%)
Jul 19, 2012	88.78	93.61	88.45	92.76	3,351,512	+2.78(+3.09%)
Jul 18, 2012	85.70	90.81	85.32	89.98	6,824,778	+9.69(+12.07%)
Jul 17, 2012	84.03	84.20	79.46	80.29	5,844,596	-4.12(-4.88%)
Jul 16, 2012	85.49	85.78	84.13	84.41	1,151,287	-0.97(-1.14%)
Jul 13, 2012	83.75	86.09	83.75	85.38	2,153,589	+1.73(+2.07%)
Jul 12, 2012	81.55	84.27	80.13	83.65	3,177,436	+1.87(+2.29%)
Jul 11, 2012	82.23	83.25	80.47	81.78	1,633,855	-0.64(-0.78%)
Jul 10, 2012	84.22	85.40	82.09	82.42	2,259,290	-0.66(-0.79%)
Jul 09, 2012	85.54	86.50	82.35	83.08	2,495,038	-0.89(-1.06%)
Jul 06, 2012	85.25	86.94	83.21	83.97	3,403,854	-6.24(-6.92%)
Jul 05, 2012	91.81	92.45	90.21	90.21	1,180,757	-1.64(-1.79%)
Jul 03, 2012	91.36	91.91	90.60	91.85	836,720	+1.34(+1.48%)
Jul 02, 2012	89.98	91.31	89.15	90.51	1,803,762	-0.53(-0.58%)
Jun 29, 2012	87.22	91.08	87.15	91.04	3,296,210	+6.98(+8.30%)
Jun 28, 2012	87.46	87.75	82.56	84.06	3,563,009	-4.61(-5.20%)
Jun 27, 2012	88.54	89.52	87.81	88.67	981,766	+0.45(+0.51%)
Jun 26, 2012	88.61	89.52	87.17	88.22	1,417,974	-0.21(-0.24%)
Jun 25, 2012	91.80	92.23	86.97	88.43	2,130,805	-4.02(-4.35%)
Jun 22, 2012	89.69	92.61	89.21	92.45	2,068,737	+3.67(+4.13%)
Jun 21, 2012	91.11	91.86	88.55	88.78	2,652,925	-4.69(-5.02%)
Jun 20, 2012	93.65	94.21	92.23	93.47	1,064,549	+0.13(+0.14%)
Jun 19, 2012	93.33	94.55	92.70	93.34	1,637,088	+1.27(+1.38%)
Jun 18, 2012	90.30	93.41	88.58	92.07	1,924,207	+1.05(+1.15%)
Jun 15, 2012	88.30	91.39	87.84	91.02	2,639,139	+2.42(+2.73%)
Jun 14, 2012	88.99	88.99	87.30	88.60	1,832,616	-0.18(-0.20%)
Jun 13, 2012	90.60	90.91	88.43	88.78	1,221,278	-2.08(-2.29%)
Jun 12, 2012	91.17	91.83	89.60	90.86	1,074,827	+0.37(+0.41%)
Jun 11, 2012	94.26	94.75	90.31	90.49	1,108,646	-3.31(-3.53%)
Jun 08, 2012	91.86	94.01	91.66	93.80	1,362,231	+1.55(+1.68%)
Jun 07, 2012	95.00	95.00	92.08	92.25	1,509,420	-1.65(-1.76%)
Jun 06, 2012	91.63	94.69	91.57	93.90	1,849,172	+3.22(+3.55%)
Jun 05, 2012	88.08	91.63	87.84	90.68	1,356,492	+2.35(+2.66%)
Jun 04, 2012	88.99	90.82	87.17	88.33	2,490,129	-1.13(-1.26%)

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.