Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	82.85	82.89	82.83	82.87	262,745	-0.04(-0.05%)
Aug 30, 2012	82.87	82.91	82.86	82.91	348,622	+0.04(+0.05%)
Aug 29, 2012	82.90	82.90	82.87	82.87	94,759	-0.01(-0.01%)
Aug 27, 2012	82.87	82.89	82.85	82.88	123,608	+0.03(+0.04%)
Aug 24, 2012	82.85	82.87	82.84	82.85	145,152	+0.00(+0.00%)
Aug 23, 2012	82.84	82.86	82.83	82.85	123,546	-0.02(-0.02%)
Aug 22, 2012	82.81	82.88	82.81	82.86	183,608	+0.06(+0.07%)
Aug 21, 2012	82.83	82.83	82.81	82.81	184,096	-0.02(-0.03%)
Aug 20, 2012	82.82	82.84	82.80	82.83	434,604	+0.02(+0.03%)
Aug 17, 2012	82.83	82.84	82.80	82.81	219,960	-0.01(-0.01%)
Aug 16, 2012	82.80	82.83	82.77	82.81	431,647	+0.02(+0.03%)
Aug 15, 2012	82.84	82.84	82.77	82.79	315,345	+0.01(+0.01%)
Aug 14, 2012	82.82	82.82	82.77	82.78	144,368	-0.05(-0.06%)
Aug 13, 2012	82.77	82.83	82.77	82.83	121,364	+0.00(+0.00%)
Aug 10, 2012	82.81	82.84	82.80	82.83	153,127	+0.04(+0.05%)
Aug 09, 2012	82.79	82.80	82.76	82.79	169,159	+0.02(+0.02%)
Aug 08, 2012	82.79	82.80	82.74	82.77	471,147	-0.02(-0.03%)
Aug 07, 2012	82.77	82.80	82.77	82.79	278,826	-0.00(-0.00%)
Aug 06, 2012	82.81	82.81	82.77	82.80	772,137	+0.00(+0.00%)
Aug 03, 2012	82.81	82.81	82.76	82.80	228,049	+0.03(+0.04%)
Aug 02, 2012	82.84	82.84	82.77	82.77	198,486	-0.03(-0.03%)
Aug 01, 2012	82.78	82.83	82.78	82.79	136,589	-0.01(-0.01%)
Jul 31, 2012	82.81	82.81	82.78	82.81	273,053	-0.05(-0.06%)
Jul 30, 2012	82.84	82.87	82.83	82.86	156,396	+0.06(+0.07%)
Jul 27, 2012	82.81	82.83	82.78	82.80	173,400	-0.03(-0.04%)
Jul 26, 2012	82.83	82.85	82.82	82.83	175,720	-0.02(-0.02%)
Jul 25, 2012	82.80	82.85	82.80	82.85	242,707	+0.02(+0.02%)
Jul 24, 2012	82.79	82.83	82.78	82.83	184,372	+0.02(+0.02%)
Jul 23, 2012	82.82	82.82	82.78	82.81	233,421	+0.00(+0.00%)
Jul 20, 2012	82.82	82.82	82.78	82.81	261,994	+0.00(+0.00%)
Jul 19, 2012	82.77	82.81	82.77	82.81	329,532	+0.01(+0.01%)
Jul 18, 2012	82.80	82.81	82.76	82.81	265,195	+0.02(+0.03%)
Jul 17, 2012	82.81	82.81	82.77	82.78	216,492	+0.00(+0.00%)
Jul 16, 2012	82.84	82.84	82.77	82.78	304,646	+0.02(+0.02%)
Jul 13, 2012	82.73	82.77	82.72	82.77	217,307	+0.02(+0.02%)
Jul 12, 2012	82.74	82.75	82.68	82.75	102,380	+0.02(+0.02%)
Jul 11, 2012	82.70	82.73	82.70	82.73	152,736	+0.02(+0.03%)
Jul 10, 2012	82.71	82.72	82.70	82.71	145,246	-0.01(-0.01%)
Jul 09, 2012	82.70	82.72	82.68	82.72	95,625	+0.06(+0.07%)
Jul 06, 2012	82.68	82.69	82.62	82.66	687,065	+0.03(+0.04%)
Jul 05, 2012	82.60	82.68	82.60	82.63	147,232	+0.02(+0.02%)
Jul 03, 2012	82.63	82.65	82.61	82.61	137,124	-0.03(-0.04%)
Jul 02, 2012	82.66	82.67	82.61	82.64	190,137	+0.02(+0.02%)
Jun 29, 2012	82.64	82.64	82.58	82.63	224,495	-0.06(-0.07%)
Jun 28, 2012	82.69	82.70	82.65	82.68	151,702	-0.02(-0.02%)
Jun 27, 2012	82.64	82.70	82.64	82.70	147,966	+0.03(+0.04%)
Jun 26, 2012	82.68	82.69	82.66	82.67	226,523	-0.03(-0.04%)
Jun 25, 2012	82.65	82.70	82.64	82.70	340,518	+0.05(+0.06%)
Jun 22, 2012	82.63	82.66	82.60	82.65	117,129	+0.02(+0.02%)
Jun 21, 2012	82.64	82.65	82.59	82.63	99,256	+0.02(+0.02%)
Jun 20, 2012	82.64	82.67	82.59	82.62	226,300	-0.04(-0.05%)
Jun 19, 2012	82.64	82.66	82.61	82.66	176,853	+0.04(+0.05%)
Jun 18, 2012	82.62	82.63	82.59	82.62	101,487	+0.00(+0.00%)
Jun 15, 2012	82.63	82.63	82.58	82.62	121,742	+0.04(+0.05%)
Jun 14, 2012	82.59	82.59	82.55	82.58	86,824	+0.04(+0.05%)
Jun 13, 2012	82.55	82.60	82.53	82.54	126,389	+0.01(+0.01%)
Jun 12, 2012	82.63	82.63	82.53	82.53	349,111	-0.08(-0.10%)
Jun 11, 2012	82.59	82.64	82.59	82.61	489,881	+0.01(+0.01%)
Jun 08, 2012	82.62	82.63	82.58	82.60	80,879	+0.01(+0.01%)
Jun 07, 2012	82.60	82.62	82.57	82.59	235,593	+0.02(+0.03%)
Jun 06, 2012	82.60	82.61	82.56	82.57	160,843	-0.02(-0.03%)
Jun 05, 2012	82.55	82.60	82.54	82.59	1,391,411	-0.01(-0.01%)
Jun 04, 2012	82.63	82.63	82.57	82.60	384,108	-0.01(-0.01%)

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.