Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	125.14	126.30	124.32	125.86	10,018,168	+0.68(+0.54%)
Jul 30, 2009	124.17	126.48	123.86	125.18	12,216,178	+2.30(+1.87%)
Jul 29, 2009	122.71	124.07	121.70	122.89	11,821,792	-0.85(-0.69%)
Jul 28, 2009	125.09	125.16	122.93	123.73	13,285,823	-2.15(-1.71%)
Jul 27, 2009	126.39	127.53	124.86	125.88	9,877,679	-1.07(-0.84%)
Jul 24, 2009	126.73	127.17	125.48	126.95	9,465,475	-0.56(-0.44%)
Jul 23, 2009	123.47	128.26	122.78	127.52	15,948,411	+3.85(+3.11%)
Jul 22, 2009	121.92	124.28	121.27	123.67	12,325,178	+0.51(+0.41%)
Jul 21, 2009	123.23	123.32	121.02	123.16	14,125,056	-0.18(-0.14%)
Jul 20, 2009	121.58	123.88	121.22	123.34	16,132,524	+2.46(+2.03%)
Jul 17, 2009	120.13	121.73	119.86	120.88	12,478,060	+0.00(+0.00%)
Jul 16, 2009	119.46	121.77	118.55	120.88	16,404,733	+1.22(+1.02%)
Jul 15, 2009	117.16	120.22	116.09	119.66	27,422,876	+4.32(+3.74%)
Jul 14, 2009	114.82	116.50	114.13	115.35	37,384,228	+0.17(+0.15%)
Jul 13, 2009	113.08	115.49	111.79	115.18	30,859,080	+5.83(+5.34%)
Jul 10, 2009	109.71	111.66	108.83	109.34	16,458,689	-1.03(-0.94%)
Jul 09, 2009	109.26	111.67	108.60	110.38	19,496,470	+3.59(+3.36%)
Jul 08, 2009	109.79	110.16	104.23	106.78	25,169,810	-3.08(-2.80%)
Jul 07, 2009	112.71	113.27	109.67	109.86	12,329,794	-3.02(-2.68%)
Jul 06, 2009	109.95	112.88	109.64	112.88	15,254,026	+2.29(+2.07%)
Jul 02, 2009	112.42	112.68	110.43	110.59	9,971,045	-2.95(-2.60%)
Jul 01, 2009	113.75	114.75	113.01	113.54	9,737,416	-0.09(-0.08%)
Jun 30, 2009	115.15	115.45	112.71	113.64	12,474,320	-1.48(-1.29%)
Jun 29, 2009	113.68	115.22	112.60	115.12	10,166,623	+2.02(+1.79%)
Jun 26, 2009	111.36	114.21	110.93	113.10	12,768,520	+1.78(+1.60%)
Jun 25, 2009	109.78	111.46	109.43	111.32	13,150,988	+1.37(+1.25%)
Jun 24, 2009	109.85	111.52	108.91	109.94	14,961,100	+1.12(+1.03%)
Jun 23, 2009	106.62	108.84	106.05	108.82	14,345,874	+3.22(+3.05%)
Jun 22, 2009	109.34	110.61	105.60	105.60	18,083,880	-4.72(-4.28%)
Jun 19, 2009	110.36	111.29	109.08	110.31	12,293,373	+0.03(+0.03%)
Jun 18, 2009	107.87	110.75	107.62	110.28	13,657,905	+2.59(+2.40%)
Jun 17, 2009	111.11	111.05	107.15	107.69	18,194,722	-3.41(-3.07%)
Jun 16, 2009	110.94	112.41	110.42	111.11	13,143,004	-0.43(-0.39%)
Jun 15, 2009	111.12	112.22	110.14	111.54	11,342,544	-0.71(-0.63%)
Jun 12, 2009	111.28	112.86	111.10	112.25	10,653,167	+0.38(+0.34%)
Jun 11, 2009	112.62	114.03	111.76	111.87	15,668,512	-1.18(-1.04%)
Jun 10, 2009	115.56	115.60	111.39	113.05	18,614,370	-2.03(-1.76%)
Jun 09, 2009	114.84	116.22	114.14	115.08	15,006,437	+0.74(+0.65%)
Jun 08, 2009	113.89	115.18	113.10	114.34	14,153,983	-0.51(-0.44%)
Jun 05, 2009	116.42	116.51	114.61	114.85	16,633,674	-0.35(-0.31%)
Jun 04, 2009	111.49	115.42	111.29	115.20	22,267,466	+5.64(+5.15%)
Jun 03, 2009	109.37	110.43	108.47	109.56	15,322,704	-0.75(-0.68%)
Jun 02, 2009	110.41	111.73	109.45	110.31	15,554,264	-0.93(-0.83%)
Jun 01, 2009	112.37	113.58	110.45	111.24	23,878,346	-0.19(-0.17%)
May 29, 2009	112.38	112.45	108.89	111.42	18,338,130	-0.06(-0.06%)
May 28, 2009	109.17	111.98	107.36	111.49	19,206,610	+3.58(+3.31%)
May 27, 2009	109.61	112.13	107.91	107.91	21,663,780	-1.53(-1.40%)
May 26, 2009	103.75	109.50	103.75	109.44	17,864,420	+4.35(+4.14%)
May 22, 2009	106.19	107.12	104.86	105.09	11,762,269	-0.62(-0.59%)
May 21, 2009	103.32	107.48	103.22	105.71	20,693,746	+0.82(+0.79%)
May 20, 2009	109.40	109.65	104.57	104.89	27,872,308	-3.62(-3.34%)
May 19, 2009	109.62	111.36	108.51	108.51	19,934,144	-1.54(-1.40%)
May 18, 2009	105.47	110.05	105.15	110.05	23,953,718	+6.73(+6.51%)
May 15, 2009	103.03	104.63	101.63	103.32	19,192,996	+0.61(+0.60%)
May 14, 2009	99.26	103.35	99.12	102.70	22,648,908	+3.34(+3.36%)
May 13, 2009	102.40	102.54	98.45	99.37	24,209,738	-3.46(-3.36%)
May 12, 2009	105.34	106.39	101.64	102.83	27,391,916	-1.55(-1.49%)
May 11, 2009	105.20	106.83	103.65	104.38	23,918,520	-2.93(-2.73%)
May 08, 2009	103.70	107.31	102.36	107.31	24,919,104	+5.12(+5.01%)
May 07, 2009	108.38	108.82	101.33	102.19	30,134,006	-4.84(-4.52%)
May 06, 2009	105.17	107.90	104.59	107.03	26,588,512	+3.09(+2.97%)
May 05, 2009	102.17	104.70	101.90	103.94	21,867,948	+0.80(+0.77%)
May 04, 2009	100.73	103.34	100.43	103.14	30,480,974	+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.