Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	91.11	93.06	90.14	90.60	1,699	+0.86(+0.96%)
Aug 30, 2010	91.35	91.48	89.07	89.75	696,027	-1.32(-1.45%)
Aug 27, 2010	88.84	91.07	87.22	91.07	1,400,421	+1.62(+1.82%)
Aug 26, 2010	89.54	90.37	88.24	89.44	215	+1.39(+1.58%)
Aug 25, 2010	84.43	88.38	83.78	88.05	316	+4.64(+5.56%)
Aug 24, 2010	82.67	85.29	82.11	83.41	301	-1.44(-1.69%)
Aug 23, 2010	85.64	85.69	83.92	84.85	414,302	-0.60(-0.71%)
Aug 20, 2010	84.71	85.59	83.74	85.45	536,583	-0.51(-0.59%)
Aug 19, 2010	86.80	87.68	84.34	85.96	84	-0.37(-0.43%)
Aug 18, 2010	83.69	86.89	82.90	86.34	823,006	+1.95(+2.31%)
Aug 17, 2010	83.51	84.43	82.58	84.39	43	+1.02(+1.22%)
Aug 16, 2010	82.58	83.46	82.21	83.37	535,635	+1.67(+2.04%)
Aug 13, 2010	81.70	82.95	81.19	81.70	463,816	-0.97(-1.18%)
Aug 12, 2010	80.58	82.81	80.26	82.67	749,194	+3.20(+4.03%)
Aug 11, 2010	80.26	81.65	78.91	79.47	775	-1.53(-1.89%)
Aug 10, 2010	78.87	81.60	78.87	81.00	1,282	+0.46(+0.58%)
Aug 09, 2010	79.89	80.81	78.77	80.54	484,942	+0.65(+0.81%)
Aug 06, 2010	79.89	81.05	79.61	79.89	704,150	+0.51(+0.64%)
Aug 05, 2010	79.19	79.65	78.40	79.38	650,626	+0.42(+0.53%)
Aug 04, 2010	78.54	79.89	78.12	78.96	172	+2.41(+3.15%)
Aug 03, 2010	75.48	76.83	74.88	76.55	661,858	+2.64(+3.58%)
Aug 02, 2010	76.64	76.87	73.62	73.90	597,804	-1.67(-2.21%)
Jul 30, 2010	75.57	75.80	73.53	75.57	617,155	+1.67(+2.26%)
Jul 29, 2010	74.74	75.20	73.21	73.90	739,143	+0.74(+1.01%)
Jul 28, 2010	71.91	73.76	71.44	73.16	763,228	+1.07(+1.48%)
Jul 27, 2010	74.18	74.27	71.44	72.09	313	-2.41(-3.24%)
Jul 26, 2010	76.31	76.31	74.27	74.51	506,903	-1.11(-1.47%)
Jul 23, 2010	74.83	75.62	74.00	75.62	827,180	+1.25(+1.68%)
Jul 22, 2010	73.48	75.43	73.35	74.37	129	+1.58(+2.17%)
Jul 21, 2010	73.86	74.41	72.42	72.79	684,707	-1.07(-1.44%)
Jul 20, 2010	70.56	73.90	70.56	73.86	43	+2.51(+3.51%)
Jul 19, 2010	72.60	73.02	70.59	71.35	1,161,395	-2.37(-3.21%)
Jul 16, 2010	73.72	74.00	72.74	73.72	861,228	-1.72(-2.28%)
Jul 15, 2010	76.18	76.36	73.81	75.43	836,784	-0.14(-0.18%)
Jul 14, 2010	76.78	77.71	75.53	75.57	43	-1.21(-1.57%)
Jul 13, 2010	79.28	79.56	76.69	76.78	581	-1.02(-1.31%)
Jul 12, 2010	79.52	80.07	76.64	77.80	781,238	-1.76(-2.22%)
Jul 09, 2010	79.56	80.49	77.57	79.56	943,388	+3.53(+4.64%)
Jul 08, 2010	78.17	78.17	74.83	76.04	953	-1.53(-1.97%)
Jul 07, 2010	74.97	77.57	74.00	77.57	937,617	+2.32(+3.08%)
Jul 06, 2010	78.03	78.31	74.23	75.25	148	-3.11(-3.97%)
Jul 02, 2010	78.36	81.09	77.80	78.36	1,058,676	-0.09(-0.12%)
Jul 01, 2010	82.44	82.76	76.83	78.45	1,676,123	-4.87(-5.85%)
Jun 30, 2010	82.02	84.34	81.74	83.32	162	+0.97(+1.18%)
Jun 29, 2010	84.06	84.57	81.50	82.35	366	-2.92(-3.43%)
Jun 25, 2010	85.27	85.78	83.09	85.27	844,116	+3.20(+3.90%)
Jun 24, 2010	82.35	83.97	81.84	82.07	113	-0.32(-0.39%)
Jun 23, 2010	81.88	83.51	81.23	82.39	812,855	-0.56(-0.67%)
Jun 22, 2010	82.67	84.71	82.44	82.95	897,886	+0.42(+0.51%)
Jun 21, 2010	86.52	86.52	82.11	82.53	1,194,431	-2.69(-3.16%)
Jun 18, 2010	85.22	85.96	83.74	85.22	2,403,931	+1.07(+1.27%)
Jun 17, 2010	81.33	84.57	81.14	84.15	1,757,663	+3.99(+4.98%)
Jun 16, 2010	79.47	80.77	79.38	80.17	794,285	+0.42(+0.52%)
Jun 15, 2010	78.40	79.75	78.12	79.75	447	+2.09(+2.69%)
Jun 14, 2010	80.40	80.54	77.43	77.66	820,826	-2.60(-3.24%)
Jun 11, 2010	79.65	81.00	79.24	80.26	630,572	+0.97(+1.23%)
Jun 10, 2010	79.61	80.49	78.03	79.28	172	-0.88(-1.10%)
Jun 09, 2010	80.95	81.97	79.42	80.17	1,059,813	-1.48(-1.82%)
Jun 08, 2010	81.79	82.95	80.72	81.65	95	+1.21(+1.50%)
Jun 07, 2010	77.89	82.35	76.92	80.44	1,345,030	+2.32(+2.97%)
Jun 04, 2010	78.12	80.03	77.61	78.12	839,251	+0.42(+0.54%)
Jun 03, 2010	80.81	80.95	77.57	77.71	943,858	-2.88(-3.57%)
Jun 02, 2010	79.19	80.63	78.40	80.58	1,880	+1.47(+1.86%)

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.