Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	133.47	134.00	131.67	133.33	438,871	+0.06(+0.05%)
Jul 30, 2009	133.47	134.36	132.67	133.27	443,281	+1.97(+1.50%)
Jul 29, 2009	133.17	134.06	130.17	131.30	467,340	-6.40(-4.65%)
Jul 28, 2009	137.68	139.18	135.72	137.70	382,820	+0.69(+0.50%)
Jul 27, 2009	136.57	137.30	135.28	137.01	181,443	+1.01(+0.74%)
Jul 24, 2009	135.00	136.42	134.53	136.00	812	-1.22(-0.89%)
Jul 23, 2009	132.76	137.99	132.76	137.22	529,733	+5.72(+4.35%)
Jul 22, 2009	130.73	132.80	128.52	131.50	506,613	-2.45(-1.83%)
Jul 21, 2009	132.90	135.11	131.84	133.95	625,198	+0.52(+0.39%)
Jul 20, 2009	133.51	133.80	130.60	133.43	318,016	+5.62(+4.40%)
Jul 17, 2009	126.76	128.09	125.80	127.81	271,525	+2.00(+1.59%)
Jul 16, 2009	125.84	126.35	124.10	125.81	348,624	-1.03(-0.81%)
Jul 15, 2009	124.27	127.46	124.27	126.84	359,688	+6.04(+5.00%)
Jul 14, 2009	120.69	121.73	119.95	120.80	320,999	+4.40(+3.78%)
Jul 13, 2009	114.44	116.81	114.12	116.40	296,324	+0.15(+0.13%)
Jul 10, 2009	115.70	116.66	114.60	116.25	164,320	-0.89(-0.76%)
Jul 09, 2009	118.45	118.45	116.58	117.14	431,805	+3.87(+3.42%)
Jul 08, 2009	114.03	115.27	110.91	113.27	523,093	-1.01(-0.88%)
Jul 07, 2009	117.90	117.90	114.00	114.28	482,425	-3.64(-3.09%)
Jul 06, 2009	117.76	118.48	115.68	117.92	890,966	-0.73(-0.62%)
Jul 02, 2009	121.01	121.01	118.00	118.65	540,621	-6.13(-4.91%)
Jul 01, 2009	126.71	126.72	124.76	124.78	360,510	+1.75(+1.42%)
Jun 30, 2009	124.16	124.70	121.48	123.03	603,603	-3.13(-2.48%)
Jun 29, 2009	126.81	126.81	125.06	126.16	405,585	-0.09(-0.07%)
Jun 26, 2009	128.37	128.37	125.25	126.25	229,468	+0.07(+0.06%)
Jun 25, 2009	124.30	126.45	124.06	126.18	334,592	+3.36(+2.74%)
Jun 24, 2009	123.91	125.62	122.25	122.82	404,991	+3.44(+2.88%)
Jun 23, 2009	119.44	120.42	116.20	119.38	504,025	-0.08(-0.07%)
Jun 22, 2009	122.17	123.37	119.05	119.46	474,620	-4.55(-3.67%)
Jun 19, 2009	125.79	126.18	123.61	124.01	328,328	-0.75(-0.60%)
Jun 18, 2009	124.12	125.99	122.00	124.76	303,261	+0.83(+0.67%)
Jun 17, 2009	124.72	124.97	121.30	123.93	545,534	-2.15(-1.71%)
Jun 16, 2009	129.06	130.65	125.79	126.08	648,247	-7.22(-5.42%)
Jun 15, 2009	135.77	136.19	131.62	133.30	258,038	-6.46(-4.62%)
Jun 12, 2009	139.93	139.93	137.79	139.76	242,429	-1.95(-1.38%)
Jun 11, 2009	140.38	143.60	138.69	141.71	300,378	+1.94(+1.39%)
Jun 10, 2009	140.83	141.00	137.27	139.77	391,028	+1.77(+1.28%)
Jun 09, 2009	138.47	138.64	136.17	138.00	404,917	-1.86(-1.33%)
Jun 08, 2009	138.39	140.40	137.16	139.86	318,277	-2.57(-1.80%)
Jun 05, 2009	144.91	146.09	140.97	142.43	501,034	+1.36(+0.96%)
Jun 04, 2009	138.56	141.50	138.01	141.07	458,752	+4.60(+3.37%)
Jun 03, 2009	140.22	140.22	134.70	136.47	505,144	-5.39(-3.80%)
Jun 02, 2009	142.51	143.83	139.70	141.86	365,988	-2.07(-1.44%)
Jun 01, 2009	141.95	144.76	141.72	143.93	547,376	+9.91(+7.39%)
May 29, 2009	132.07	134.37	131.50	134.02	529,491	+7.55(+5.97%)
May 28, 2009	126.04	128.08	125.00	126.47	958,651	+1.66(+1.33%)
May 27, 2009	126.13	128.73	124.46	124.81	636,533	+1.25(+1.01%)
May 26, 2009	120.99	124.09	119.03	123.56	1,014,944	-3.22(-2.54%)
May 22, 2009	128.99	129.49	126.78	126.78	672,148	-2.13(-1.65%)
May 21, 2009	129.22	130.93	127.52	128.91	560,144	-3.56(-2.69%)
May 20, 2009	134.37	135.12	132.04	132.47	840,063	-0.75(-0.56%)
May 19, 2009	134.20	135.32	132.53	133.22	1,119,960	+3.36(+2.59%)
May 18, 2009	125.63	129.86	125.63	129.86	1,158,081	+6.09(+4.92%)
May 15, 2009	125.09	127.00	122.73	123.77	877,547	-1.30(-1.04%)
May 14, 2009	125.27	126.12	121.83	125.07	564,677	-2.24(-1.76%)
May 13, 2009	129.99	129.99	126.71	127.31	752,155	+2.35(+1.88%)
May 12, 2009	127.84	127.84	123.98	124.96	521,241	-0.01(-0.01%)
May 11, 2009	125.14	126.98	123.99	124.97	420,099	-5.43(-4.16%)
May 08, 2009	128.29	131.01	128.01	130.40	473,161	+7.66(+6.24%)
May 07, 2009	129.48	129.48	121.72	122.74	546,803	-4.72(-3.70%)
May 06, 2009	126.40	127.99	124.68	127.46	668,409	+3.46(+2.79%)
May 05, 2009	126.51	127.38	123.37	124.00	659,049	-2.56(-2.02%)
May 04, 2009	126.55	126.68	125.87	126.56	638,659	+12.01(+10.48%)

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.