Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	90.50	91.48	88.37	88.63	1,290,241	-1.75(-1.94%)
Jul 30, 2012	92.20	92.32	89.73	90.38	1,492,316	-1.98(-2.14%)
Jul 27, 2012	90.40	92.80	89.05	92.36	1,431,295	+2.84(+3.17%)
Jul 26, 2012	90.11	90.84	88.58	89.52	2,160,852	+1.73(+1.97%)
Jul 25, 2012	87.71	88.27	85.40	87.79	1,564,900	+0.83(+0.95%)
Jul 24, 2012	89.00	89.44	85.69	86.96	2,070,097	-1.75(-1.97%)
Jul 23, 2012	89.84	90.45	88.00	88.71	2,513,860	-4.04(-4.36%)
Jul 20, 2012	91.92	93.50	90.35	92.75	1,920,979	-0.74(-0.79%)
Jul 19, 2012	88.85	94.74	88.85	93.49	3,936,141	+3.59(+3.99%)
Jul 18, 2012	87.56	90.56	87.44	89.90	1,825,752	+1.54(+1.74%)
Jul 17, 2012	85.81	88.51	84.53	88.36	2,718,082	+3.49(+4.11%)
Jul 16, 2012	84.60	85.47	83.83	84.87	1,634,367	-0.18(-0.21%)
Jul 13, 2012	84.41	85.29	84.23	85.05	1,193,280	+1.17(+1.39%)
Jul 12, 2012	83.58	84.64	82.75	83.88	1,573,202	-1.20(-1.41%)
Jul 11, 2012	83.14	85.70	83.14	85.08	1,637,513	+2.28(+2.75%)
Jul 10, 2012	86.41	86.76	82.18	82.80	1,658,264	-3.18(-3.70%)
Jul 09, 2012	85.79	87.34	85.05	85.98	1,739,283	-0.18(-0.21%)
Jul 06, 2012	86.34	87.44	85.04	86.16	1,797,508	-1.88(-2.14%)
Jul 05, 2012	90.06	90.73	87.81	88.04	1,563,769	-3.01(-3.31%)
Jul 03, 2012	87.59	92.16	87.45	91.05	2,079,430	+4.33(+4.99%)
Jul 02, 2012	88.21	89.27	85.23	86.72	1,728,373	-1.49(-1.69%)
Jun 29, 2012	86.00	88.33	86.00	88.21	2,763,174	+4.90(+5.88%)
Jun 28, 2012	81.53	83.47	80.71	83.31	2,419,499	+1.07(+1.30%)
Jun 27, 2012	81.02	82.85	80.99	82.24	2,623,493	+1.55(+1.92%)
Jun 26, 2012	79.12	81.24	78.64	80.69	4,173,871	+1.91(+2.42%)
Jun 25, 2012	81.25	81.53	77.41	78.78	3,446,858	-4.35(-5.23%)
Jun 22, 2012	81.59	83.98	79.85	83.13	2,723,298	+2.29(+2.83%)
Jun 21, 2012	86.16	86.25	80.54	80.84	3,414,034	-5.16(-6.00%)
Jun 20, 2012	90.22	90.39	84.99	86.00	3,033,491	-4.32(-4.78%)
Jun 19, 2012	87.94	91.23	87.57	90.32	2,059,459	+3.27(+3.76%)
Jun 18, 2012	89.69	89.69	86.84	87.05	2,261,510	-2.80(-3.12%)
Jun 15, 2012	89.05	89.93	87.55	89.85	1,763,423	+1.68(+1.91%)
Jun 14, 2012	89.24	90.40	86.31	88.17	3,870,922	-0.78(-0.88%)
Jun 13, 2012	91.45	92.29	88.23	88.95	1,840,233	-3.81(-4.11%)
Jun 12, 2012	90.94	92.93	89.35	92.76	1,495,726	+2.47(+2.74%)
Jun 11, 2012	95.14	95.91	90.17	90.29	2,033,100	-4.00(-4.24%)
Jun 08, 2012	94.10	94.81	91.67	94.29	2,349,511	-0.98(-1.03%)
Jun 07, 2012	96.14	98.29	94.24	95.27	2,820,294	+0.74(+0.78%)
Jun 06, 2012	91.28	95.98	91.28	94.53	3,205,184	+5.01(+5.60%)
Jun 05, 2012	86.33	89.73	86.26	89.52	2,195,113	+2.70(+3.11%)
Jun 04, 2012	89.85	89.85	84.23	86.82	4,926,724	-1.48(-1.68%)
Jun 01, 2012	94.46	95.17	87.69	88.30	4,937,528	-8.40(-8.69%)
May 31, 2012	98.23	98.69	94.57	96.70	2,713,703	-1.65(-1.68%)
May 30, 2012	100.89	100.89	97.26	98.35	2,087,742	-4.36(-4.24%)
May 29, 2012	100.22	103.17	99.88	102.71	1,832,653	+3.50(+3.53%)
May 25, 2012	97.82	99.54	97.82	99.21	1,198,812	+1.18(+1.20%)
May 24, 2012	99.99	100.00	96.09	98.03	2,222,206	-1.27(-1.28%)
May 23, 2012	99.59	99.64	94.87	99.30	3,105,026	-1.38(-1.37%)
May 22, 2012	99.99	102.37	98.44	100.68	2,255,010	+0.84(+0.84%)
May 21, 2012	95.36	99.92	95.34	99.84	1,552,675	+4.48(+4.70%)
May 18, 2012	97.79	98.93	94.80	95.36	2,565,624	-1.36(-1.41%)
May 17, 2012	98.10	99.20	96.69	96.72	1,833,416	-0.94(-0.96%)
May 16, 2012	98.22	99.95	97.58	97.66	2,557,067	-0.29(-0.30%)
May 15, 2012	98.55	99.70	97.01	97.95	1,966,525	-0.81(-0.82%)
May 14, 2012	100.00	100.63	98.57	98.76	1,389,858	-3.19(-3.13%)
May 11, 2012	103.01	105.05	101.78	101.95	1,351,751	-2.28(-2.19%)
May 10, 2012	104.08	106.19	103.06	104.23	2,069,502	+2.04(+2.00%)
May 09, 2012	102.02	102.62	99.43	102.19	2,527,254	-1.69(-1.63%)
May 08, 2012	104.59	104.63	100.43	103.88	1,915,521	-1.59(-1.51%)
May 07, 2012	106.06	107.35	104.66	105.47	1,637,456	-1.46(-1.37%)
May 04, 2012	108.78	109.28	105.77	106.93	2,110,084	-3.93(-3.55%)
May 03, 2012	114.15	117.63	109.75	110.86	3,843,320	-1.78(-1.58%)
May 02, 2012	114.51	115.37	111.93	112.64	2,391,016	-3.52(-3.03%)

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.