Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	108.18	109.53	105.60	108.42	3,598,375	-1.23(-1.13%)
Jul 28, 2011	112.30	112.75	109.36	109.66	3,432,346	-2.64(-2.35%)
Jul 27, 2011	115.87	116.13	111.54	112.30	2,738,100	-3.50(-3.02%)
Jul 26, 2011	116.04	116.35	115.10	115.80	1,222,926	+0.01(+0.01%)
Jul 25, 2011	115.17	116.06	114.87	115.79	1,533,463	-0.44(-0.38%)
Jul 22, 2011	116.98	117.39	114.66	116.23	2,793,053	+1.05(+0.91%)
Jul 21, 2011	113.46	115.70	112.74	115.18	2,607,385	+2.52(+2.23%)
Jul 20, 2011	114.72	114.78	110.91	112.67	3,085,457	-1.47(-1.29%)
Jul 19, 2011	118.97	121.39	113.05	114.14	8,298,276	-1.84(-1.59%)
Jul 18, 2011	114.68	116.27	113.79	115.98	4,681,021	+1.60(+1.40%)
Jul 15, 2011	112.76	114.44	111.24	114.38	2,608,009	+2.70(+2.42%)
Jul 14, 2011	110.46	112.33	110.10	111.68	2,590,068	+1.71(+1.55%)
Jul 13, 2011	111.59	112.38	109.63	109.97	2,430,396	-0.37(-0.33%)
Jul 12, 2011	110.56	112.19	109.95	110.34	2,473,857	+0.04(+0.04%)
Jul 11, 2011	111.95	112.97	109.70	110.30	2,852,098	-3.05(-2.69%)
Jul 08, 2011	109.33	113.76	108.78	113.35	3,121,538	+2.57(+2.32%)
Jul 07, 2011	109.12	111.95	109.11	110.77	2,742,707	+2.95(+2.74%)
Jul 06, 2011	106.20	108.42	105.65	107.82	2,545,192	+1.50(+1.41%)
Jul 05, 2011	105.41	106.52	104.39	106.32	2,201,753	+1.12(+1.06%)
Jul 01, 2011	101.65	105.88	100.96	105.20	3,659,401	+4.24(+4.20%)
Jun 30, 2011	99.17	102.61	98.79	100.96	2,853,258	+2.34(+2.37%)
Jun 29, 2011	99.30	99.88	97.70	98.62	2,520,475	+0.55(+0.56%)
Jun 28, 2011	94.95	98.44	94.95	98.07	2,794,051	+3.61(+3.82%)
Jun 27, 2011	92.01	95.10	91.64	94.46	2,188,560	+2.09(+2.26%)
Jun 24, 2011	93.48	93.69	91.59	92.37	1,891,762	-1.07(-1.14%)
Jun 23, 2011	92.42	93.48	90.67	93.44	2,745,876	-0.15(-0.17%)
Jun 22, 2011	94.66	95.95	93.51	93.60	1,640,445	-1.66(-1.74%)
Jun 21, 2011	93.29	96.23	92.95	95.26	2,381,919	+2.22(+2.39%)
Jun 20, 2011	92.84	93.55	90.32	93.03	2,544,415	+2.02(+2.22%)
Jun 17, 2011	93.35	93.89	90.93	91.02	3,019,109	-0.39(-0.42%)
Jun 16, 2011	91.33	92.46	90.14	91.40	2,758,029	-0.30(-0.32%)
Jun 15, 2011	92.36	93.67	91.10	91.70	2,179,677	-1.89(-2.02%)
Jun 14, 2011	93.20	94.14	92.44	93.59	2,024,377	+2.31(+2.53%)
Jun 13, 2011	92.94	93.86	90.42	91.28	3,344,660	-1.55(-1.67%)
Jun 10, 2011	94.55	94.84	92.34	92.84	3,229,757	-2.26(-2.37%)
Jun 09, 2011	94.66	95.45	94.04	95.10	3,100,637	+0.42(+0.45%)
Jun 08, 2011	95.79	96.90	94.35	94.67	3,948,550	-1.05(-1.09%)
Jun 07, 2011	100.09	100.58	95.71	95.72	4,600,987	-3.66(-3.69%)
Jun 06, 2011	101.38	101.81	99.32	99.39	2,199,738	-1.48(-1.47%)
Jun 03, 2011	101.82	102.61	100.25	100.87	2,452,020	+1.17(+1.17%)
May 24, 2011	101.07	101.11	99.03	99.70	1,552,731	-0.51(-0.51%)
May 23, 2011	100.33	100.81	98.58	100.21	2,575,843	-1.77(-1.73%)
May 20, 2011	102.88	103.49	101.63	101.97	1,904,916	-1.43(-1.38%)
May 19, 2011	104.10	104.53	102.71	103.40	2,237,688	+0.11(+0.10%)
May 18, 2011	100.71	103.72	100.12	103.30	2,842,099	+2.82(+2.81%)
May 17, 2011	98.88	100.76	98.52	100.48	3,065,375	+1.62(+1.64%)
May 16, 2011	103.01	103.60	98.33	98.85	4,067,130	-4.03(-3.92%)
May 13, 2011	103.56	105.17	102.50	102.88	2,199,498	-0.39(-0.38%)
May 12, 2011	103.81	104.45	102.83	103.28	2,377,904	-1.27(-1.21%)
May 11, 2011	104.98	106.72	103.30	104.54	2,974,955	-0.78(-0.74%)
May 10, 2011	102.39	105.65	102.16	105.32	3,226,474	+3.54(+3.48%)
May 09, 2011	101.64	103.33	101.64	101.78	1,788,626	+0.26(+0.26%)
May 06, 2011	102.66	103.66	101.28	101.52	2,009,245	+0.46(+0.45%)
May 05, 2011	99.91	102.97	99.48	101.07	2,189,149	+0.39(+0.39%)
May 04, 2011	102.48	102.48	98.94	100.67	2,941,262	-2.08(-2.02%)
May 03, 2011	103.89	104.45	101.54	102.75	2,068,424	-1.26(-1.21%)

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.