Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	107.65	107.90	107.58	107.65	200,805	-0.05(-0.05%)
Jul 29, 2010	107.68	107.76	107.61	107.70	122,894	+0.13(+0.12%)
Jul 28, 2010	107.38	107.71	107.38	107.57	108,845	-0.16(-0.15%)
Jul 27, 2010	107.71	107.84	107.38	107.73	334,531	+0.58(+0.54%)
Jul 26, 2010	107.14	107.36	107.09	107.15	116,935	+0.04(+0.04%)
Jul 23, 2010	107.06	107.11	106.93	107.11	240,456	+0.21(+0.20%)
Jul 22, 2010	106.79	106.91	106.36	106.90	105,412	+0.55(+0.52%)
Jul 21, 2010	106.28	106.53	106.26	106.35	180,248	+0.40(+0.38%)
Jul 20, 2010	105.80	106.04	105.77	105.95	117,427	+0.19(+0.18%)
Jul 19, 2010	105.59	105.76	105.59	105.76	109,930	+0.17(+0.16%)
Jul 16, 2010	105.59	105.66	105.40	105.59	147,634	+0.37(+0.35%)
Jul 15, 2010	105.39	105.48	105.22	105.22	119,636	-0.14(-0.13%)
Jul 14, 2010	105.10	105.45	105.07	105.36	878,752	+0.15(+0.14%)
Jul 13, 2010	105.02	105.21	104.95	105.21	93,415	+0.87(+0.83%)
Jul 12, 2010	104.66	104.78	104.34	104.34	176,415	-0.31(-0.30%)
Jul 09, 2010	104.65	104.66	104.25	104.65	145,615	+0.23(+0.22%)
Jul 08, 2010	104.18	104.42	104.18	104.42	206,191	+0.49(+0.47%)
Jul 07, 2010	103.77	103.98	103.68	103.93	83,919	+0.41(+0.40%)
Jul 06, 2010	103.56	103.77	103.47	103.52	335,727	+0.16(+0.15%)
Jul 02, 2010	103.36	103.44	103.12	103.36	165,228	+0.11(+0.11%)
Jul 01, 2010	103.39	103.39	103.12	103.25	143,788	-0.67(-0.64%)
Jun 30, 2010	103.77	103.92	103.55	103.92	390,916	+0.17(+0.16%)
Jun 29, 2010	103.81	103.81	103.50	103.75	105,817	+0.25(+0.24%)
Jun 25, 2010	103.50	103.78	103.44	103.50	112,227	-0.03(-0.03%)
Jun 24, 2010	103.95	103.95	103.53	103.53	105,560	-0.32(-0.31%)
Jun 23, 2010	103.90	103.98	103.76	103.85	254,085	+0.10(+0.10%)
Jun 22, 2010	103.96	103.96	103.70	103.75	107,030	-0.25(-0.24%)
Jun 21, 2010	104.14	104.16	103.95	104.00	170,952	+0.28(+0.27%)
Jun 18, 2010	103.72	103.72	103.27	103.72	73,864	+0.48(+0.46%)
Jun 17, 2010	103.51	103.51	103.16	103.24	252,702	+0.21(+0.20%)
Jun 16, 2010	102.97	103.13	102.75	103.03	234,329	+0.22(+0.21%)
Jun 15, 2010	102.52	102.81	102.33	102.81	105,336	+0.31(+0.30%)
Jun 14, 2010	102.51	102.52	102.26	102.50	101,840	+0.29(+0.28%)
Jun 11, 2010	101.75	102.23	101.75	102.21	122,454	+0.37(+0.36%)
Jun 10, 2010	101.55	101.92	101.43	101.84	51,618	+0.48(+0.47%)
Jun 09, 2010	101.49	101.57	100.90	101.36	76,247	+0.34(+0.34%)
Jun 08, 2010	101.56	101.56	100.75	101.02	152,931	-0.25(-0.25%)
Jun 07, 2010	101.75	101.76	101.19	101.27	107,070	-0.33(-0.32%)
Jun 04, 2010	101.60	102.21	101.59	101.60	1,137,759	-0.48(-0.47%)
Jun 03, 2010	101.54	102.32	101.54	102.08	233,833	+0.85(+0.84%)
Jun 02, 2010	101.85	101.85	101.04	101.23	1,448,460	-0.48(-0.47%)
Jun 01, 2010	101.11	101.89	100.69	101.71	82,990	-0.23(-0.23%)
May 28, 2010	101.94	102.11	101.36	101.94	130,099	+0.24(+0.24%)
May 27, 2010	101.32	101.94	101.32	101.70	271,717	+0.64(+0.63%)
May 26, 2010	100.94	101.40	100.58	101.06	172,880	+0.50(+0.50%)
May 25, 2010	100.16	100.67	99.75	100.56	159,837	-0.83(-0.82%)
May 24, 2010	101.46	101.59	101.00	101.39	90,923	+0.31(+0.31%)
May 21, 2010	100.26	101.18	100.00	101.08	181,154	+0.77(+0.77%)
May 20, 2010	100.70	100.79	100.24	100.31	256,290	-2.03(-1.98%)
May 19, 2010	102.75	102.75	102.10	102.34	243,104	-0.57(-0.55%)
May 18, 2010	103.48	103.48	102.74	102.91	96,420	-0.15(-0.15%)
May 17, 2010	103.30	103.30	102.85	103.06	54,219	-0.02(-0.02%)
May 14, 2010	103.08	103.44	102.84	103.08	67,618	-0.51(-0.49%)
May 13, 2010	103.40	103.86	103.40	103.59	94,011	+0.33(+0.32%)
May 12, 2010	103.14	103.33	102.94	103.26	208,952	+0.40(+0.39%)
May 11, 2010	102.66	102.86	102.57	102.86	143,249	+0.05(+0.05%)
May 10, 2010	102.69	102.85	102.65	102.81	166,029	+3.35(+3.37%)
May 07, 2010	100.29	100.29	99.01	99.46	297,922	+1.35(+1.38%)
May 06, 2010	102.36	102.36	97.08	98.11	481,983	-4.56(-4.44%)
May 05, 2010	102.43	102.73	102.40	102.67	238,743	-0.78(-0.75%)
May 04, 2010	103.81	103.81	103.45	103.45	155,283	-0.53(-0.51%)

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.