Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	113.25	115.95	112.95	114.00	9,050	+0.00(+0.00%)
Jul 30, 2009	119.25	119.25	112.35	114.00	15,297	-2.10(-1.81%)
Jul 29, 2009	117.75	117.75	109.95	116.10	21,548	-1.80(-1.53%)
Jul 28, 2009	116.70	119.70	116.25	117.90	12,092	-1.05(-0.88%)
Jul 27, 2009	118.50	121.50	114.75	118.95	34,370	+4.50(+3.93%)
Jul 24, 2009	112.35	116.82	112.35	114.45	17,715	+2.25(+2.01%)
Jul 23, 2009	105.60	118.95	105.60	112.20	30,593	+6.90(+6.55%)
Jul 22, 2009	105.15	107.70	104.40	105.30	3,848	-0.30(-0.28%)
Jul 21, 2009	107.25	108.00	104.40	105.60	3,570	-0.30(-0.28%)
Jul 20, 2009	107.25	108.15	104.40	105.90	5,564	+1.95(+1.88%)
Jul 17, 2009	108.15	108.15	103.50	103.95	8,086	-3.90(-3.62%)
Jul 16, 2009	106.20	110.10	106.05	107.85	4,317	+0.45(+0.42%)
Jul 15, 2009	107.10	108.00	103.20	107.40	7,347	+1.95(+1.85%)
Jul 14, 2009	105.90	107.25	104.17	105.45	4,896	-0.90(-0.85%)
Jul 13, 2009	102.90	108.00	102.75	106.35	6,003	-0.15(-0.14%)
Jul 10, 2009	102.45	107.10	100.50	106.50	33,884	+3.30(+3.20%)
Jul 09, 2009	108.90	108.90	102.75	103.20	20,593	-4.95(-4.58%)
Jul 08, 2009	109.35	110.70	105.15	108.15	11,370	-0.75(-0.69%)
Jul 07, 2009	106.50	115.35	105.30	108.90	9,025	+2.55(+2.40%)
Jul 06, 2009	110.10	112.95	105.75	106.35	7,819	-5.25(-4.70%)
Jul 02, 2009	116.55	119.70	111.60	111.60	14,573	-4.95(-4.25%)
Jul 01, 2009	118.50	121.50	115.05	116.55	10,232	-0.75(-0.64%)
Jun 30, 2009	121.65	124.20	117.15	117.30	11,996	-4.35(-3.58%)
Jun 29, 2009	117.75	123.00	117.75	121.65	21,562	+5.55(+4.78%)
Jun 26, 2009	119.85	120.75	116.10	116.10	54,930	-0.90(-0.77%)
Jun 25, 2009	118.20	123.00	115.95	117.00	39,853	-15.15(-11.46%)
Jun 24, 2009	134.25	138.90	131.10	132.15	7,892	-1.05(-0.79%)
Jun 23, 2009	127.35	133.95	126.75	133.20	11,475	+5.70(+4.47%)
Jun 22, 2009	138.45	139.05	126.75	127.50	9,992	-12.30(-8.80%)
Jun 19, 2009	146.70	148.35	139.35	139.80	10,746	-4.20(-2.92%)
Jun 18, 2009	132.60	152.25	132.00	144.00	25,919	+10.65(+7.99%)
Jun 17, 2009	134.40	136.95	131.10	133.35	5,482	-1.80(-1.33%)
Jun 16, 2009	143.25	145.65	135.00	135.15	7,757	-9.30(-6.44%)
Jun 15, 2009	159.00	159.45	143.40	144.45	10,137	-13.65(-8.63%)
Jun 12, 2009	155.55	158.85	152.40	158.10	7,579	+1.05(+0.67%)
Jun 11, 2009	161.70	161.70	155.40	157.05	6,185	-3.45(-2.15%)
Jun 10, 2009	165.75	165.75	158.70	160.50	8,057	-2.70(-1.65%)
Jun 09, 2009	166.05	168.30	161.40	163.20	10,390	-2.10(-1.27%)
Jun 08, 2009	158.55	168.00	153.75	165.30	10,885	+0.30(+0.18%)
Jun 05, 2009	164.40	177.30	162.90	165.00	36,322	+0.90(+0.55%)
Jun 04, 2009	171.00	171.00	159.90	164.10	16,887	+0.30(+0.18%)
Jun 03, 2009	153.15	169.35	147.30	163.80	31,234	+8.85(+5.71%)
Jun 02, 2009	163.20	168.00	152.15	154.95	53,381	-13.35(-7.93%)
Jun 01, 2009	136.05	212.85	132.30	168.30	426,656	+33.00(+24.39%)
May 29, 2009	130.50	135.30	115.95	135.30	14,049	+13.35(+10.95%)
May 28, 2009	125.85	126.45	118.20	121.95	1,979	-1.95(-1.57%)
May 27, 2009	127.50	131.70	117.45	123.90	3,297	+0.90(+0.73%)
May 26, 2009	117.90	124.50	115.50	123.00	3,333	+3.75(+3.14%)
May 22, 2009	119.25	124.95	118.35	119.25	2,019	+0.75(+0.63%)
May 21, 2009	124.20	124.20	115.95	118.50	2,515	-7.80(-6.18%)
May 20, 2009	120.60	134.70	117.15	126.30	9,843	+10.35(+8.93%)
May 19, 2009	118.35	124.05	114.75	115.95	1,858	-5.85(-4.80%)
May 18, 2009	117.30	122.85	116.40	121.80	1,615	+6.45(+5.59%)
May 15, 2009	125.10	125.10	115.35	115.35	2,949	-8.55(-6.90%)
May 14, 2009	120.00	129.45	115.50	123.90	3,712	+6.90(+5.90%)
May 13, 2009	117.00	124.65	117.00	117.00	3,172	-4.05(-3.35%)
May 12, 2009	130.05	130.05	116.25	121.05	3,219	-5.25(-4.16%)
May 11, 2009	117.30	126.90	112.65	126.30	2,161	+5.55(+4.60%)
May 08, 2009	125.25	125.25	112.65	120.75	2,349	+1.20(+1.00%)
May 07, 2009	129.90	129.90	119.25	119.55	2,544	-6.60(-5.23%)
May 06, 2009	136.05	136.65	126.15	126.15	3,758	-7.05(-5.29%)
May 05, 2009	146.70	154.50	124.42	133.20	7,552	-17.40(-11.55%)
May 04, 2009	152.70	157.50	139.95	150.60	3,267	+4.95(+3.40%)

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.