Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	93.03	93.46	90.44	90.76	1,845,180	-1.61(-1.74%)
Jul 30, 2012	94.02	95.21	92.20	92.37	2,401,497	-3.33(-3.48%)
Jul 27, 2012	92.02	96.33	91.01	95.70	2,544,237	+3.29(+3.56%)
Jul 26, 2012	89.46	92.85	89.17	92.41	2,899,879	+4.72(+5.38%)
Jul 25, 2012	89.11	90.28	87.29	87.69	1,553,771	-1.20(-1.35%)
Jul 24, 2012	86.05	90.81	85.95	88.89	4,771,224	-0.34(-0.38%)
Jul 23, 2012	86.99	89.44	85.74	89.23	2,556,295	-0.57(-0.63%)
Jul 20, 2012	91.92	91.96	88.92	89.80	2,289,916	-2.96(-3.19%)
Jul 19, 2012	88.78	93.61	88.45	92.76	3,351,512	+2.78(+3.09%)
Jul 18, 2012	85.70	90.81	85.32	89.98	6,824,778	+9.69(+12.07%)
Jul 17, 2012	84.03	84.20	79.46	80.29	5,844,596	-4.12(-4.88%)
Jul 16, 2012	85.49	85.78	84.13	84.41	1,151,287	-0.97(-1.14%)
Jul 13, 2012	83.75	86.09	83.75	85.38	2,153,589	+1.73(+2.07%)
Jul 12, 2012	81.55	84.27	80.13	83.65	3,177,436	+1.87(+2.29%)
Jul 11, 2012	82.23	83.25	80.47	81.78	1,633,855	-0.64(-0.78%)
Jul 10, 2012	84.22	85.40	82.09	82.42	2,259,290	-0.66(-0.79%)
Jul 09, 2012	85.54	86.50	82.35	83.08	2,495,038	-0.89(-1.06%)
Jul 06, 2012	85.25	86.94	83.21	83.97	3,403,854	-6.24(-6.92%)
Jul 05, 2012	91.81	92.45	90.21	90.21	1,180,757	-1.64(-1.79%)
Jul 03, 2012	91.36	91.91	90.60	91.85	836,720	+1.34(+1.48%)
Jul 02, 2012	89.98	91.31	89.15	90.51	1,803,762	-0.53(-0.58%)
Jun 29, 2012	87.22	91.08	87.15	91.04	3,296,210	+6.98(+8.30%)
Jun 28, 2012	87.46	87.75	82.56	84.06	3,563,009	-4.61(-5.20%)
Jun 27, 2012	88.54	89.52	87.81	88.67	981,766	+0.45(+0.51%)
Jun 26, 2012	88.61	89.52	87.17	88.22	1,417,974	-0.21(-0.24%)
Jun 25, 2012	91.80	92.23	86.97	88.43	2,130,805	-4.02(-4.35%)
Jun 22, 2012	89.69	92.61	89.21	92.45	2,068,737	+3.67(+4.13%)
Jun 21, 2012	91.11	91.86	88.55	88.78	2,652,925	-4.69(-5.02%)
Jun 20, 2012	93.65	94.21	92.23	93.47	1,064,549	+0.13(+0.14%)
Jun 19, 2012	93.33	94.55	92.70	93.34	1,637,088	+1.27(+1.38%)
Jun 18, 2012	90.30	93.41	88.58	92.07	1,924,207	+1.05(+1.15%)
Jun 15, 2012	88.30	91.39	87.84	91.02	2,639,139	+2.42(+2.73%)
Jun 14, 2012	88.99	88.99	87.30	88.60	1,832,616	-0.18(-0.20%)
Jun 13, 2012	90.60	90.91	88.43	88.78	1,221,278	-2.08(-2.29%)
Jun 12, 2012	91.17	91.83	89.60	90.86	1,074,827	+0.37(+0.41%)
Jun 11, 2012	94.26	94.75	90.31	90.49	1,108,646	-3.31(-3.53%)
Jun 08, 2012	91.86	94.01	91.66	93.80	1,362,231	+1.55(+1.68%)
Jun 07, 2012	95.00	95.00	92.08	92.25	1,509,420	-1.65(-1.76%)
Jun 06, 2012	91.63	94.69	91.57	93.90	1,849,172	+3.22(+3.55%)
Jun 05, 2012	88.08	91.63	87.84	90.68	1,356,492	+2.35(+2.66%)
Jun 04, 2012	88.99	90.82	87.17	88.33	2,490,129	-1.13(-1.26%)
Jun 01, 2012	91.43	91.98	88.94	89.46	1,840,911	-3.55(-3.82%)
May 31, 2012	94.50	94.65	91.55	93.01	1,909,131	-1.70(-1.79%)
May 30, 2012	93.80	95.40	92.30	94.71	1,483,862	-0.18(-0.19%)
May 29, 2012	95.22	95.75	93.37	94.89	1,962,117	+0.87(+0.93%)
May 25, 2012	95.35	96.47	93.37	94.02	2,180,008	-1.41(-1.48%)
May 24, 2012	100.20	100.58	92.86	95.43	4,880,196	-6.09(-6.00%)
May 23, 2012	99.59	101.98	98.28	101.52	1,631,992	+0.63(+0.62%)
May 22, 2012	101.37	103.05	99.99	100.89	1,675,783	-0.48(-0.47%)
May 21, 2012	98.77	101.63	96.30	101.37	1,642,450	+3.47(+3.54%)
May 18, 2012	99.77	100.62	97.39	97.90	1,883,590	-1.05(-1.06%)
May 17, 2012	99.53	101.79	98.46	98.95	1,782,735	-0.63(-0.63%)
May 16, 2012	101.91	103.11	98.89	99.58	1,398,112	-2.18(-2.14%)
May 15, 2012	100.67	103.97	100.50	101.76	1,092,772	+1.09(+1.08%)
May 14, 2012	101.12	102.41	100.46	100.67	954,359	-1.65(-1.61%)
May 11, 2012	100.77	103.95	99.91	102.32	1,640,680	+1.14(+1.13%)
May 10, 2012	105.71	106.49	100.62	101.18	2,913,177	-4.15(-3.94%)
May 09, 2012	102.98	106.72	102.92	105.33	1,368,623	+0.26(+0.25%)
May 08, 2012	107.06	107.38	101.60	105.07	1,653,523	-2.53(-2.35%)
May 07, 2012	106.83	109.46	106.72	107.60	992,973	-0.42(-0.39%)
May 04, 2012	111.43	111.47	107.72	108.02	1,529,990	-4.44(-3.95%)
May 03, 2012	114.77	114.96	111.36	112.46	1,324,860	-2.16(-1.88%)
May 02, 2012	111.40	115.00	111.22	114.62	1,379,314	+1.99(+1.77%)

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.