Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	125.13	126.29	124.31	125.85	10,019,176	+0.68(+0.54%)
Jul 30, 2009	124.16	126.46	123.85	125.17	12,217,407	+2.30(+1.87%)
Jul 29, 2009	122.69	124.06	121.69	122.87	11,822,981	-0.85(-0.68%)
Jul 28, 2009	125.08	125.15	122.92	123.72	13,287,160	-2.15(-1.71%)
Jul 27, 2009	126.38	127.52	124.84	125.87	9,878,672	-1.07(-0.84%)
Jul 24, 2009	126.72	127.16	125.47	126.94	9,466,428	-0.56(-0.44%)
Jul 23, 2009	123.46	128.25	122.77	127.50	15,950,016	+3.84(+3.11%)
Jul 22, 2009	121.91	124.27	121.25	123.66	12,326,418	+0.51(+0.41%)
Jul 21, 2009	123.22	123.31	121.01	123.15	14,126,477	-0.18(-0.14%)
Jul 20, 2009	121.57	123.87	121.21	123.33	16,134,147	+2.46(+2.03%)
Jul 17, 2009	120.12	121.72	119.85	120.87	12,479,316	+0.00(+0.00%)
Jul 16, 2009	119.45	121.75	118.53	120.87	16,406,384	+1.22(+1.02%)
Jul 15, 2009	117.15	120.21	116.08	119.65	27,425,636	+4.31(+3.74%)
Jul 14, 2009	114.81	116.48	114.12	115.34	37,387,988	+0.17(+0.15%)
Jul 13, 2009	113.07	115.48	111.78	115.17	30,862,184	+5.83(+5.34%)
Jul 10, 2009	109.70	111.64	108.82	109.33	16,460,345	-1.03(-0.94%)
Jul 09, 2009	109.25	111.66	108.59	110.36	19,498,432	+3.59(+3.36%)
Jul 08, 2009	109.78	110.15	104.22	106.77	25,172,342	-3.08(-2.80%)
Jul 07, 2009	112.70	113.26	109.66	109.85	12,331,035	-3.02(-2.68%)
Jul 06, 2009	109.94	112.87	109.63	112.87	15,255,561	+2.29(+2.07%)
Jul 02, 2009	112.41	112.67	110.42	110.58	9,972,048	-2.95(-2.60%)
Jul 01, 2009	113.74	114.73	113.00	113.53	9,738,396	-0.09(-0.08%)
Jun 30, 2009	115.14	115.44	112.70	113.62	12,475,575	-1.48(-1.28%)
Jun 29, 2009	113.67	115.21	112.59	115.10	10,167,646	+2.02(+1.79%)
Jun 26, 2009	111.35	114.20	110.92	113.08	12,769,805	+1.78(+1.60%)
Jun 25, 2009	109.76	111.45	109.42	111.31	13,152,312	+1.37(+1.25%)
Jun 24, 2009	109.84	111.51	108.90	109.93	14,962,605	+1.12(+1.03%)
Jun 23, 2009	106.61	108.83	106.04	108.81	14,347,318	+3.22(+3.05%)
Jun 22, 2009	109.33	110.60	105.59	105.59	18,085,700	-4.72(-4.28%)
Jun 19, 2009	110.35	111.27	109.07	110.30	12,294,610	+0.03(+0.03%)
Jun 18, 2009	107.86	110.74	107.61	110.27	13,659,279	+2.59(+2.40%)
Jun 17, 2009	111.10	111.04	107.14	107.68	18,196,554	-3.41(-3.07%)
Jun 16, 2009	110.93	112.40	110.40	111.10	13,144,326	-0.43(-0.39%)
Jun 15, 2009	111.11	112.21	110.13	111.53	11,343,685	-0.71(-0.63%)
Jun 12, 2009	111.27	112.85	111.09	112.24	10,654,239	+0.38(+0.34%)
Jun 11, 2009	112.61	114.02	111.74	111.86	15,670,089	-1.18(-1.04%)
Jun 10, 2009	115.54	115.59	111.38	113.04	18,616,242	-2.03(-1.76%)
Jun 09, 2009	114.83	116.21	114.13	115.07	15,007,947	+0.74(+0.65%)
Jun 08, 2009	113.88	115.17	113.09	114.33	14,155,407	-0.51(-0.44%)
Jun 05, 2009	116.41	116.50	114.60	114.83	16,635,348	-0.35(-0.31%)
Jun 04, 2009	111.47	115.41	111.28	115.19	22,269,706	+5.64(+5.15%)
Jun 03, 2009	109.36	110.42	108.46	109.55	15,324,246	-0.75(-0.68%)
Jun 02, 2009	110.40	111.72	109.44	110.30	15,555,829	-0.92(-0.83%)
Jun 01, 2009	112.36	113.57	110.44	111.23	23,880,748	-0.19(-0.17%)
May 29, 2009	112.37	112.44	108.88	111.41	18,339,974	-0.06(-0.06%)
May 28, 2009	109.16	111.97	107.34	111.47	19,208,542	+3.58(+3.31%)
May 27, 2009	109.60	112.12	107.90	107.90	21,665,960	-1.53(-1.40%)
May 26, 2009	103.74	109.49	103.74	109.43	17,866,218	+4.35(+4.14%)
May 22, 2009	106.18	107.11	104.85	105.08	11,763,452	-0.62(-0.59%)
May 21, 2009	103.31	107.47	103.21	105.70	20,695,830	+0.83(+0.79%)
May 20, 2009	109.39	109.64	104.56	104.88	27,875,114	-3.62(-3.34%)
May 19, 2009	109.61	111.35	108.50	108.50	19,936,152	-1.54(-1.40%)
May 18, 2009	105.46	110.04	105.14	110.04	23,956,130	+6.73(+6.51%)
May 15, 2009	103.02	104.62	101.62	103.31	19,194,930	+0.62(+0.60%)
May 14, 2009	99.25	103.34	99.11	102.69	22,651,190	+3.34(+3.36%)
May 13, 2009	102.39	102.53	98.44	99.36	24,212,176	-3.46(-3.36%)
May 12, 2009	105.33	106.38	101.63	102.82	27,394,674	-1.55(-1.49%)
May 11, 2009	105.19	106.81	103.64	104.37	23,920,930	-2.93(-2.73%)
May 08, 2009	103.69	107.30	102.35	107.30	24,921,614	+5.12(+5.01%)
May 07, 2009	108.37	108.81	101.32	102.18	30,137,040	-4.83(-4.52%)
May 06, 2009	105.16	107.89	104.58	107.02	26,591,190	+3.09(+2.97%)
May 05, 2009	102.16	104.69	101.89	103.92	21,870,150	+0.80(+0.78%)
May 04, 2009	100.72	103.33	100.42	103.12	30,484,044	+5.44(+5.57%)

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.