Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	103.33	103.55	102.89	102.89	6,029,841	-0.56(-0.54%)
Jul 30, 2012	103.38	103.92	103.23	103.45	5,339,272	-0.11(-0.11%)
Jul 27, 2012	102.36	103.84	102.32	103.56	9,408,729	+1.56(+1.52%)
Jul 26, 2012	101.68	102.36	101.49	102.01	10,177,126	+1.64(+1.64%)
Jul 25, 2012	100.44	100.78	99.96	100.36	4,881,035	+0.52(+0.52%)
Jul 24, 2012	100.70	100.76	99.12	99.85	8,921,074	-0.83(-0.83%)
Jul 23, 2012	99.98	100.89	99.59	100.68	5,856,823	-0.90(-0.88%)
Jul 20, 2012	101.82	102.07	101.39	101.58	9,373,628	-1.02(-0.99%)
Jul 19, 2012	102.55	102.90	102.19	102.59	4,846,608	+0.28(+0.28%)
Jul 18, 2012	101.14	102.46	101.09	102.31	3,906,638	+0.91(+0.89%)
Jul 17, 2012	101.17	101.67	100.19	101.40	4,193,487	+0.56(+0.55%)
Jul 16, 2012	100.95	101.16	100.55	100.85	2,510,292	-0.40(-0.39%)
Jul 13, 2012	99.90	101.32	99.85	101.25	4,968,892	+1.63(+1.63%)
Jul 12, 2012	99.33	100.09	98.98	99.62	5,561,854	-0.27(-0.27%)
Jul 11, 2012	100.30	100.35	99.32	99.89	8,621,186	-0.35(-0.35%)
Jul 10, 2012	101.51	101.66	99.89	100.24	8,484,346	-0.71(-0.70%)
Jul 09, 2012	101.09	101.15	100.52	100.94	5,677,049	-0.26(-0.26%)
Jul 06, 2012	101.38	101.39	100.65	101.20	5,472,604	-0.96(-0.94%)
Jul 05, 2012	102.04	102.67	101.78	102.17	8,364,610	-0.29(-0.29%)
Jul 03, 2012	101.84	102.52	101.74	102.46	3,425,745	+0.63(+0.61%)
Jul 02, 2012	102.04	102.16	101.30	101.83	4,836,527	-0.07(-0.07%)
Jun 29, 2012	101.35	102.00	101.10	101.90	7,366,872	+2.10(+2.11%)
Jun 28, 2012	99.18	99.85	98.57	99.80	8,142,982	-0.17(-0.17%)
Jun 27, 2012	99.48	100.14	99.42	99.97	4,685,350	+0.74(+0.74%)
Jun 26, 2012	99.19	99.57	98.57	99.23	9,518,863	+0.25(+0.26%)
Jun 25, 2012	99.21	99.24	98.62	98.98	7,465,040	-1.17(-1.16%)
Jun 22, 2012	100.06	100.34	99.78	100.14	6,678,212	+0.63(+0.63%)
Jun 21, 2012	101.67	101.82	99.44	99.52	9,709,164	-2.00(-1.97%)
Jun 20, 2012	101.64	101.94	100.84	101.51	11,612,904	-0.08(-0.08%)
Jun 19, 2012	101.33	102.11	101.16	101.59	4,877,512	+0.74(+0.73%)
Jun 18, 2012	100.59	101.18	100.47	100.86	5,758,705	-0.17(-0.16%)
Jun 15, 2012	100.57	101.13	100.47	101.02	7,901,707	+0.77(+0.77%)
Jun 14, 2012	99.26	100.70	99.13	100.25	10,289,251	+1.17(+1.19%)
Jun 13, 2012	99.44	99.91	98.75	99.08	5,907,632	-0.56(-0.56%)
Jun 12, 2012	98.69	99.69	98.40	99.63	6,206,262	+1.28(+1.30%)
Jun 11, 2012	100.26	100.35	98.25	98.36	9,115,475	-1.15(-1.16%)
Jun 08, 2012	98.47	99.51	98.26	99.51	5,589,606	+0.72(+0.73%)
Jun 07, 2012	99.30	99.51	98.58	98.79	11,100,430	+0.47(+0.48%)
Jun 06, 2012	96.78	98.36	96.75	98.32	7,736,274	+2.26(+2.35%)
Jun 05, 2012	95.71	96.25	95.61	96.06	8,325,414	+0.24(+0.25%)
Jun 04, 2012	96.06	96.21	95.35	95.82	8,028,206	-0.18(-0.19%)
Jun 01, 2012	96.89	97.12	95.92	96.00	14,894,194	-2.13(-2.17%)
May 31, 2012	98.39	98.96	97.59	98.13	9,723,647	-0.23(-0.23%)
May 30, 2012	98.79	98.86	98.17	98.36	8,665,030	-1.28(-1.28%)
May 29, 2012	99.35	99.90	99.09	99.64	8,606,598	+1.06(+1.08%)
May 25, 2012	99.11	99.25	98.35	98.58	8,477,216	-0.68(-0.69%)
May 24, 2012	99.10	99.29	98.34	99.26	8,877,732	+0.33(+0.33%)
May 23, 2012	98.33	99.01	97.43	98.94	10,830,997	-0.10(-0.10%)
May 22, 2012	99.09	99.55	98.52	99.03	11,160,979	+0.02(+0.02%)
May 21, 2012	98.13	99.02	97.93	99.02	6,787,269	+1.19(+1.22%)
May 18, 2012	98.79	98.89	97.65	97.83	13,699,616	-1.00(-1.01%)
May 17, 2012	100.13	100.16	98.81	98.82	11,325,684	-1.28(-1.28%)
May 16, 2012	100.58	101.05	100.06	100.10	7,617,128	-0.10(-0.10%)
May 15, 2012	100.61	101.22	100.02	100.20	8,461,761	-0.51(-0.50%)
May 14, 2012	100.89	101.30	100.44	100.71	7,628,236	-0.98(-0.96%)
May 11, 2012	101.39	102.47	101.33	101.69	4,630,797	-0.21(-0.20%)
May 10, 2012	102.19	102.56	101.71	101.89	6,712,363	+0.08(+0.08%)
May 09, 2012	101.55	102.44	101.05	101.82	15,030,437	-0.59(-0.57%)
May 08, 2012	102.47	102.60	101.47	102.40	10,260,717	-0.60(-0.59%)
May 07, 2012	102.74	103.33	102.70	103.01	5,092,994	-0.20(-0.19%)
May 04, 2012	104.03	104.18	103.11	103.20	7,486,929	-1.37(-1.31%)
May 03, 2012	105.05	105.18	104.32	104.57	6,356,879	-0.47(-0.45%)
May 02, 2012	104.75	105.12	104.44	105.04	4,721,852	-0.10(-0.10%)

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.