Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	86.53	87.51	86.03	87.01	1,425,357	+0.01(+0.01%)
Sep 27, 2012	86.08	87.60	85.40	87.00	2,036,957	+1.30(+1.51%)
Sep 26, 2012	85.86	86.47	84.34	85.71	1,431,970	-0.16(-0.19%)
Sep 25, 2012	87.04	87.79	85.57	85.87	2,489,769	-0.11(-0.12%)
Sep 24, 2012	85.51	86.51	85.25	85.98	1,396,593	-0.23(-0.26%)
Sep 21, 2012	87.06	87.06	85.49	86.20	3,155,823	-0.40(-0.46%)
Sep 20, 2012	86.25	86.66	85.17	86.60	1,787,349	-0.60(-0.68%)
Sep 19, 2012	85.36	87.73	85.00	87.20	3,261,726	+2.23(+2.63%)
Sep 18, 2012	84.71	85.50	84.16	84.97	1,460,138	+0.20(+0.23%)
Sep 17, 2012	86.05	86.82	84.38	84.77	1,909,770	-0.41(-0.49%)
Sep 14, 2012	83.63	86.30	83.51	85.19	4,579,519	+2.26(+2.73%)
Sep 13, 2012	80.46	83.23	80.26	82.92	2,344,000	+1.94(+2.39%)
Sep 12, 2012	79.67	81.27	79.65	80.99	3,252,519	+2.00(+2.53%)
Sep 11, 2012	77.18	79.30	77.10	78.99	1,926,764	+1.29(+1.66%)
Sep 10, 2012	78.46	78.76	77.45	77.70	2,213,874	+0.26(+0.34%)
Sep 07, 2012	76.88	78.27	76.66	77.44	3,206,322	+0.90(+1.17%)
Sep 06, 2012	75.96	77.07	75.73	76.54	2,909,925	+1.46(+1.95%)
Sep 05, 2012	75.81	76.23	74.86	75.08	2,096,863	-0.84(-1.10%)
Sep 04, 2012	77.33	77.55	75.66	75.92	2,410,950	-1.85(-2.37%)
Aug 31, 2012	78.24	79.18	77.51	77.76	1,287,674	+0.24(+0.31%)
Aug 30, 2012	78.78	78.78	77.15	77.52	1,364,720	-1.56(-1.97%)
Aug 29, 2012	79.33	79.65	78.13	79.08	1,629,652	-0.41(-0.52%)
Aug 27, 2012	79.99	80.12	78.77	79.50	1,570,509	+0.11(+0.13%)
Aug 24, 2012	78.79	79.60	78.00	79.39	1,708,166	+0.14(+0.17%)
Aug 23, 2012	79.98	80.42	79.22	79.25	1,474,008	-0.49(-0.61%)
Aug 22, 2012	79.41	80.72	79.02	79.74	1,928,634	+0.29(+0.37%)
Aug 21, 2012	79.63	81.03	79.02	79.45	2,143,671	-0.14(-0.18%)
Aug 20, 2012	81.48	82.91	79.33	79.59	2,561,660	+0.60(+0.76%)
Aug 17, 2012	78.98	79.43	78.17	78.99	1,603,825	+0.42(+0.54%)
Aug 16, 2012	75.89	78.98	75.67	78.57	2,911,100	+3.04(+4.02%)
Aug 15, 2012	74.89	75.75	74.69	75.53	1,064,179	+0.50(+0.67%)
Aug 14, 2012	76.16	76.38	74.86	75.03	1,208,886	-0.44(-0.59%)
Aug 13, 2012	76.06	76.69	75.03	75.47	1,329,014	-1.28(-1.67%)
Aug 10, 2012	76.13	76.86	75.27	76.75	1,664,012	+0.23(+0.30%)
Aug 09, 2012	77.14	77.74	76.35	76.53	1,332,268	-0.89(-1.15%)
Aug 08, 2012	76.74	77.62	76.53	77.42	1,796,099	+0.05(+0.07%)
Aug 07, 2012	74.91	78.39	74.48	77.36	4,585,894	+3.65(+4.95%)
Aug 06, 2012	72.34	74.34	71.48	73.71	2,058,529	+1.69(+2.34%)
Aug 03, 2012	71.72	72.64	71.61	72.03	1,955,486	+1.53(+2.17%)
Aug 02, 2012	70.88	72.34	69.76	70.50	2,394,080	-1.33(-1.86%)
Aug 01, 2012	71.90	72.26	70.93	71.83	2,320,477	+1.17(+1.65%)
Jul 31, 2012	71.07	71.54	70.10	70.66	1,897,977	-0.60(-0.85%)
Jul 30, 2012	71.17	72.79	70.62	71.26	2,412,192	-0.05(-0.06%)
Jul 27, 2012	70.41	71.49	70.22	71.31	2,667,323	+1.52(+2.17%)
Jul 26, 2012	69.92	70.04	67.55	69.80	4,341,091	+0.23(+0.33%)
Jul 25, 2012	69.87	70.47	68.66	69.56	2,300,498	-0.16(-0.23%)
Jul 24, 2012	71.73	71.96	68.99	69.72	3,547,211	-1.51(-2.13%)
Jul 23, 2012	71.47	71.59	70.47	71.23	2,476,311	-1.72(-2.35%)
Jul 20, 2012	73.90	74.92	72.89	72.95	2,475,004	-1.76(-2.36%)
Jul 19, 2012	72.37	75.07	71.87	74.71	2,983,056	+2.53(+3.50%)
Jul 18, 2012	72.16	75.67	70.86	72.19	6,920,897	-0.80(-1.10%)
Jul 17, 2012	73.06	73.67	71.65	72.99	3,089,655	+0.69(+0.95%)
Jul 16, 2012	71.99	73.24	71.47	72.30	2,786,008	+0.16(+0.23%)
Jul 13, 2012	72.59	72.72	71.29	72.13	3,453,611	-0.40(-0.55%)
Jul 12, 2012	74.64	75.16	72.31	72.53	3,744,752	-2.92(-3.87%)
Jul 11, 2012	74.93	77.20	74.54	75.45	2,954,190	+0.31(+0.41%)
Jul 10, 2012	75.42	76.23	74.57	75.14	3,578,581	+0.16(+0.22%)
Jul 09, 2012	74.89	75.86	74.41	74.98	2,984,366	-0.51(-0.68%)
Jul 06, 2012	75.63	75.72	74.24	75.49	3,180,754	-0.85(-1.11%)
Jul 05, 2012	75.70	76.69	73.80	76.33	3,776,733	+0.20(+0.27%)
Jul 03, 2012	76.45	76.99	75.47	76.13	1,800,117	-0.45(-0.59%)

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.