Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	82.57	83.21	81.67	81.82	1,093,627	-0.96(-1.16%)
Jul 30, 2009	83.14	83.50	82.50	82.78	1,293,892	+0.41(+0.50%)
Jul 29, 2009	82.60	83.40	82.20	82.37	900,259	-0.68(-0.82%)
Jul 28, 2009	83.25	83.99	82.30	83.05	1,530,369	-0.94(-1.12%)
Jul 27, 2009	83.10	84.59	82.08	83.99	1,327,214	+1.49(+1.81%)
Jul 24, 2009	82.15	83.60	81.50	82.50	1,339,818	-0.79(-0.95%)
Jul 23, 2009	81.18	84.49	80.33	83.29	1,829,080	+2.70(+3.35%)
Jul 22, 2009	81.48	82.01	80.01	80.59	1,222,141	-1.40(-1.71%)
Jul 21, 2009	81.95	82.11	80.52	81.99	1,437,590	-1.19(-1.43%)
Jul 20, 2009	80.75	83.61	79.92	83.18	1,015,856	+2.43(+3.01%)
Jul 17, 2009	80.70	81.25	79.60	80.75	1,082,295	+0.02(+0.02%)
Jul 16, 2009	78.15	81.00	77.19	80.73	1,399,821	+2.33(+2.97%)
Jul 15, 2009	75.90	78.46	75.71	78.40	1,849,190	+3.06(+4.06%)
Jul 14, 2009	76.44	77.30	75.00	75.34	1,144,681	-1.66(-2.16%)
Jul 13, 2009	78.00	77.38	76.02	77.00	1,029,305	-0.94(-1.21%)
Jul 10, 2009	77.05	78.29	77.05	77.94	881,320	+0.89(+1.16%)
Jul 09, 2009	77.38	78.26	76.68	77.05	1,047,291	+0.60(+0.78%)
Jul 08, 2009	76.45	77.45	74.06	76.45	2,282,035	-1.05(-1.35%)
Jul 07, 2009	79.90	80.65	77.30	77.50	1,409,098	-2.07(-2.60%)
Jul 06, 2009	80.50	81.62	78.86	79.57	1,289,188	-1.53(-1.89%)
Jul 03, 2009	80.80	81.85	80.68	81.10	198,066	+0.17(+0.21%)
Jul 02, 2009	80.00	82.70	79.52	80.93	978,996	-1.75(-2.12%)
Jun 30, 2009	81.41	83.40	81.35	82.68	1,503,153	+2.09(+2.59%)
Jun 29, 2009	82.17	82.50	80.46	80.59	1,015,293	-1.02(-1.25%)
Jun 26, 2009	79.75	82.00	79.17	81.61	1,142,945	+1.49(+1.86%)
Jun 25, 2009	81.50	81.75	79.86	80.12	1,561,324	-1.57(-1.92%)
Jun 24, 2009	81.98	82.96	81.30	81.69	1,471,735	+1.39(+1.73%)
Jun 23, 2009	78.65	81.20	77.75	80.30	1,510,167	+1.59(+2.02%)
Jun 22, 2009	81.54	81.90	78.25	78.71	2,452,885	-5.39(-6.41%)
Jun 19, 2009	85.90	86.76	82.30	84.10	3,377,581	-2.70(-3.11%)
Jun 18, 2009	88.16	88.56	86.00	86.80	1,588,108	-0.36(-0.41%)
Jun 17, 2009	92.15	92.15	86.70	87.16	1,778,825	-3.74(-4.11%)
Jun 16, 2009	92.95	94.41	90.90	90.90	1,869,352	+0.00(+0.00%)
Jun 15, 2009	92.80	92.96	90.64	90.90	1,604,048	-1.90(-2.05%)
Jun 12, 2009	95.00	95.00	92.42	92.80	1,409,917	-1.56(-1.65%)
Jun 11, 2009	92.71	94.48	92.20	94.36	1,574,054	+1.86(+2.01%)
Jun 10, 2009	92.20	92.55	91.50	92.50	1,493,290	+1.82(+2.01%)
Jun 09, 2009	90.59	92.10	89.77	90.68	1,128,303	-0.92(-1.00%)
Jun 08, 2009	91.27	92.12	90.22	91.60	1,293,629	-0.90(-0.97%)
Jun 05, 2009	91.50	92.67	91.50	92.50	1,494,689	+2.46(+2.73%)
Jun 04, 2009	89.31	91.20	88.61	90.04	1,160,235	+1.03(+1.16%)
Jun 03, 2009	88.95	89.28	87.56	89.01	1,408,940	-0.36(-0.40%)
Jun 02, 2009	88.88	90.10	88.10	89.37	1,629,368	-0.19(-0.21%)
Jun 01, 2009	87.39	89.97	86.66	89.56	1,734,683	+4.03(+4.71%)
May 29, 2009	88.72	88.88	84.93	85.53	1,772,726	-3.85(-4.31%)
May 28, 2009	87.65	89.94	86.50	89.38	1,822,148	+2.97(+3.44%)
May 27, 2009	86.25	87.43	85.25	86.41	1,334,809	+0.56(+0.65%)
May 26, 2009	81.70	85.99	81.30	85.85	1,787,058	+4.05(+4.95%)
May 25, 2009	81.58	81.92	81.01	81.80	1,549,067	+1.17(+1.45%)
May 22, 2009	83.00	83.00	80.62	80.63	1,274,384	-2.00(-2.42%)
May 21, 2009	85.79	85.79	82.24	82.63	1,491,538	-3.78(-4.37%)
May 20, 2009	86.52	88.04	85.25	86.41	1,600,811	-0.49(-0.56%)
May 19, 2009	87.00	88.13	86.00	86.90	1,630,836	+2.33(+2.76%)
May 17, 2009	83.30	85.05	83.12	84.57	304,375	-0.94(-1.10%)
May 15, 2009	83.30	86.60	83.12	85.51	1,228,534	+2.49(+3.00%)
May 14, 2009	81.79	83.91	81.56	83.02	1,586,072	+1.47(+1.80%)
May 13, 2009	82.04	83.60	80.55	81.55	1,459,289	-1.85(-2.22%)
May 12, 2009	85.75	85.75	80.12	83.40	2,786,508	-2.08(-2.43%)
May 11, 2009	83.03	86.49	82.72	85.48	1,079,560	+0.48(+0.56%)
May 08, 2009	86.44	87.00	82.62	85.00	1,834,484	-0.87(-1.01%)
May 07, 2009	90.83	90.89	84.31	85.87	2,200,041	-3.76(-4.20%)
May 06, 2009	90.05	91.29	88.73	89.63	2,541,987	+0.96(+1.08%)
May 05, 2009	88.30	88.72	87.22	88.67	6,504,814	+1.19(+1.36%)
May 04, 2009	88.50	87.78	87.05	87.48	9,821,159	+1.68(+1.96%)

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.