Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	134.59	136.44	134.26	136.14	425,939	-0.82(-0.60%)
Aug 28, 2009	136.56	138.47	136.00	136.96	639,989	+0.88(+0.65%)
Aug 27, 2009	135.43	136.35	133.43	136.07	617,899	+0.71(+0.53%)
Aug 26, 2009	137.25	138.97	135.10	135.36	634,588	-2.15(-1.56%)
Aug 25, 2009	138.35	138.91	136.37	137.51	789,674	-1.66(-1.19%)
Aug 24, 2009	142.36	143.06	138.69	139.16	656,973	-1.84(-1.30%)
Aug 21, 2009	141.73	142.71	140.16	141.00	563,611	+0.86(+0.62%)
Aug 20, 2009	132.90	140.66	132.90	140.14	900,706	+6.52(+4.88%)
Aug 19, 2009	131.37	134.42	131.18	133.62	411,865	+0.32(+0.24%)
Aug 18, 2009	130.07	134.07	128.67	133.30	564,975	+3.15(+2.42%)
Aug 17, 2009	130.96	133.72	128.09	130.15	1,010,600	-4.24(-3.15%)
Aug 14, 2009	135.80	136.55	133.59	134.39	456,859	-0.56(-0.41%)
Aug 13, 2009	137.00	138.48	134.16	134.94	479,920	-1.69(-1.24%)
Aug 12, 2009	134.88	138.61	134.57	136.64	636,760	+1.58(+1.17%)
Aug 11, 2009	135.07	136.15	132.91	135.06	687,931	-0.01(-0.01%)
Aug 10, 2009	138.28	138.28	133.86	135.07	309,353	-2.51(-1.82%)
Aug 07, 2009	134.73	138.25	134.58	137.57	464,070	+3.11(+2.31%)
Aug 06, 2009	136.15	138.34	133.32	134.47	805,396	-1.86(-1.37%)
Aug 05, 2009	134.39	136.77	133.59	136.33	679,523	+1.86(+1.38%)
Aug 04, 2009	132.08	135.22	131.06	134.47	761,463	+1.67(+1.26%)
Aug 03, 2009	130.53	132.93	130.53	132.80	605,552	+3.32(+2.57%)
Jul 31, 2009	130.97	130.97	128.60	129.47	407,054	-0.56(-0.43%)
Jul 30, 2009	128.97	132.76	128.97	130.03	686,612	+1.44(+1.12%)
Jul 29, 2009	128.43	129.45	128.01	128.59	482,324	-0.62(-0.48%)
Jul 28, 2009	128.76	131.02	127.50	129.22	774,757	+0.13(+0.10%)
Jul 27, 2009	131.14	131.49	128.68	129.09	836,797	-1.50(-1.15%)
Jul 24, 2009	133.42	134.43	128.87	130.59	2,793	-3.89(-2.89%)
Jul 23, 2009	126.39	135.65	126.17	134.48	2,017,757	+8.42(+6.68%)
Jul 22, 2009	123.09	126.27	121.96	126.06	1,129,001	+0.93(+0.74%)
Jul 21, 2009	123.34	125.66	121.22	125.13	1,264,573	-0.46(-0.37%)
Jul 20, 2009	123.33	125.91	122.36	125.59	802,018	+3.42(+2.80%)
Jul 17, 2009	120.74	122.37	120.74	122.17	453,230	+0.46(+0.37%)
Jul 16, 2009	122.31	122.41	119.23	121.71	529,486	-0.65(-0.53%)
Jul 15, 2009	118.54	122.53	117.69	122.36	681,666	+5.00(+4.26%)
Jul 14, 2009	117.23	117.69	115.18	117.36	883,092	+0.41(+0.35%)
Jul 13, 2009	114.84	116.96	114.65	116.94	771,426	+4.04(+3.57%)
Jul 10, 2009	113.14	113.73	111.44	112.91	487,144	-0.09(-0.08%)
Jul 09, 2009	109.10	113.74	109.10	113.00	669,222	+3.33(+3.04%)
Jul 08, 2009	112.29	112.29	108.35	109.67	1,044,033	-0.53(-0.48%)
Jul 07, 2009	114.10	114.10	110.13	110.20	861,108	-2.76(-2.44%)
Jul 06, 2009	113.99	114.35	111.95	112.95	879,512	-0.97(-0.85%)
Jul 02, 2009	116.91	116.91	113.92	113.92	467,345	-3.53(-3.01%)
Jul 01, 2009	119.66	119.74	117.23	117.45	622,448	-1.75(-1.46%)
Jun 30, 2009	120.89	120.89	118.00	119.20	406,879	-0.36(-0.30%)
Jun 29, 2009	119.93	120.92	118.98	119.56	575,925	-1.31(-1.09%)
Jun 26, 2009	120.07	120.94	119.22	120.87	1,304,113	+1.75(+1.47%)
Jun 25, 2009	120.54	120.90	118.13	119.12	1,008,760	+1.24(+1.06%)
Jun 24, 2009	113.92	118.83	113.92	117.88	821,360	+3.85(+3.37%)
Jun 23, 2009	114.23	116.12	113.79	114.03	738,855	+0.35(+0.31%)
Jun 22, 2009	117.85	118.58	113.66	113.68	824,799	-5.21(-4.38%)
Jun 19, 2009	117.24	119.25	116.49	118.89	781,322	+3.13(+2.70%)
Jun 18, 2009	114.33	117.43	113.85	115.76	703,483	+2.11(+1.86%)
Jun 17, 2009	115.58	117.24	112.62	113.65	1,042,268	-1.49(-1.30%)
Jun 16, 2009	115.27	117.22	114.38	115.14	1,718,896	+0.26(+0.23%)
Jun 15, 2009	117.45	118.66	112.90	114.88	1,819,744	-5.09(-4.25%)
Jun 12, 2009	122.04	122.31	115.66	119.97	2,358,947	-4.10(-3.31%)
Jun 11, 2009	122.45	124.87	121.33	124.08	1,092,935	+2.77(+2.29%)
Jun 10, 2009	122.31	124.02	119.98	121.31	1,435,878	-2.46(-1.99%)
Jun 09, 2009	117.52	124.89	116.30	123.77	2,707,832	+8.68(+7.55%)
Jun 08, 2009	115.02	115.90	114.11	115.08	1,323,630	+3.82(+3.43%)
Jun 05, 2009	114.04	115.35	110.90	111.26	1,562,351	-0.96(-0.85%)
Jun 04, 2009	112.29	113.28	110.33	112.22	1,123,307	+0.95(+0.86%)
Jun 03, 2009	112.42	113.43	109.81	111.27	1,193,210	-1.98(-1.74%)
Jun 02, 2009	112.16	113.83	110.29	113.25	1,102,133	+1.66(+1.49%)

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.