Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	126.41	127.58	125.58	127.14	9,917,588	+0.69(+0.54%)
Jul 30, 2009	125.43	127.76	125.12	126.45	12,093,531	+2.32(+1.87%)
Jul 29, 2009	123.95	125.33	122.93	124.13	11,703,104	-0.86(-0.69%)
Jul 28, 2009	126.36	126.43	124.18	124.99	13,152,437	-2.17(-1.71%)
Jul 27, 2009	127.67	128.83	126.12	127.16	9,778,509	-1.08(-0.84%)
Jul 24, 2009	128.02	128.46	126.75	128.24	9,370,444	-0.57(-0.44%)
Jul 23, 2009	124.72	129.56	124.02	128.81	15,788,293	+3.89(+3.11%)
Jul 22, 2009	123.16	125.54	122.50	124.92	12,201,436	+0.51(+0.41%)
Jul 21, 2009	124.48	124.58	122.25	124.41	13,983,244	-0.18(-0.14%)
Jul 20, 2009	122.81	125.14	122.45	124.59	15,970,558	+2.48(+2.03%)
Jul 17, 2009	121.35	122.96	121.08	122.11	12,352,784	+0.00(+0.00%)
Jul 16, 2009	120.67	123.00	119.75	122.11	16,240,035	+1.23(+1.02%)
Jul 15, 2009	118.35	121.44	117.27	120.88	27,147,558	+4.36(+3.74%)
Jul 14, 2009	115.99	117.68	115.29	116.52	37,008,900	+0.17(+0.15%)
Jul 13, 2009	114.23	116.67	112.93	116.35	30,549,262	+5.89(+5.34%)
Jul 10, 2009	110.83	112.79	109.93	110.45	16,293,448	-1.04(-0.94%)
Jul 09, 2009	110.37	112.80	109.70	111.50	19,300,730	+3.63(+3.36%)
Jul 08, 2009	110.90	111.28	105.28	107.87	24,917,112	-3.11(-2.80%)
Jul 07, 2009	113.85	114.42	110.79	110.97	12,206,006	-3.05(-2.68%)
Jul 06, 2009	111.07	114.03	110.76	114.03	15,100,880	+2.31(+2.07%)
Jul 02, 2009	113.56	113.82	111.55	111.71	9,870,938	-2.98(-2.60%)
Jul 01, 2009	114.91	115.91	114.15	114.69	9,639,656	-0.09(-0.08%)
Jun 30, 2009	116.32	116.63	113.85	114.79	12,349,081	-1.50(-1.29%)
Jun 29, 2009	114.83	116.39	113.75	116.28	10,064,553	+2.04(+1.79%)
Jun 26, 2009	112.49	115.37	112.06	114.24	12,640,328	+1.80(+1.60%)
Jun 25, 2009	110.89	112.59	110.54	112.44	13,018,956	+1.39(+1.25%)
Jun 24, 2009	110.97	112.65	110.02	111.06	14,810,895	+1.14(+1.03%)
Jun 23, 2009	107.70	109.95	107.13	109.92	14,201,846	+3.25(+3.05%)
Jun 22, 2009	110.45	111.74	106.67	106.67	17,902,324	-4.77(-4.28%)
Jun 19, 2009	111.48	112.41	110.19	111.43	12,169,951	+0.03(+0.03%)
Jun 18, 2009	108.97	111.88	108.71	111.40	13,520,783	+2.62(+2.40%)
Jun 17, 2009	112.23	112.18	108.24	108.79	18,012,052	-3.45(-3.07%)
Jun 16, 2009	112.06	113.55	111.53	112.23	13,011,052	-0.44(-0.39%)
Jun 15, 2009	112.24	113.36	111.25	112.67	11,228,668	-0.72(-0.63%)
Jun 12, 2009	112.41	114.00	112.23	113.39	10,546,212	+0.38(+0.34%)
Jun 11, 2009	113.76	115.19	112.89	113.01	15,511,205	-1.19(-1.04%)
Jun 10, 2009	116.73	116.77	112.52	114.20	18,427,486	-2.05(-1.76%)
Jun 09, 2009	116.00	117.40	115.30	116.25	14,855,777	+0.75(+0.65%)
Jun 08, 2009	115.05	116.35	114.25	115.50	14,011,881	-0.51(-0.44%)
Jun 05, 2009	117.60	117.69	115.77	116.01	16,466,677	-0.36(-0.31%)
Jun 04, 2009	112.62	116.59	112.42	116.37	22,043,906	+5.70(+5.15%)
Jun 03, 2009	110.48	111.55	109.57	110.67	15,168,869	-0.76(-0.68%)
Jun 02, 2009	111.53	112.87	110.56	111.43	15,398,104	-0.93(-0.83%)
Jun 01, 2009	113.51	114.73	111.57	112.37	23,638,614	-0.19(-0.17%)
May 29, 2009	113.52	113.59	109.99	112.55	18,154,020	-0.06(-0.06%)
May 28, 2009	110.28	113.11	108.44	112.62	19,013,782	+3.61(+3.31%)
May 27, 2009	110.72	113.27	109.00	109.00	21,446,282	-1.55(-1.40%)
May 26, 2009	104.80	110.61	104.80	110.55	17,685,068	+4.40(+4.14%)
May 22, 2009	107.27	108.21	105.92	106.16	11,644,179	-0.63(-0.59%)
May 21, 2009	104.36	108.57	104.26	106.78	20,485,988	+0.56(+0.53%)
May 20, 2009	110.80	111.04	105.90	106.22	27,521,690	-3.67(-3.34%)
May 19, 2009	111.01	112.78	109.89	109.89	19,683,384	-1.56(-1.40%)
May 18, 2009	106.82	111.45	106.49	111.45	23,652,394	+6.81(+6.51%)
May 15, 2009	104.34	105.96	102.92	104.64	18,951,560	+0.62(+0.60%)
May 14, 2009	100.53	104.67	100.39	104.01	22,363,998	+3.38(+3.36%)
May 13, 2009	103.70	103.85	99.70	100.64	23,905,194	-3.50(-3.36%)
May 12, 2009	106.68	107.75	102.93	104.14	27,047,342	-1.57(-1.49%)
May 11, 2009	106.54	108.19	104.97	105.71	23,617,638	-2.97(-2.73%)
May 08, 2009	105.02	108.68	103.66	108.68	24,605,636	+5.19(+5.01%)
May 07, 2009	109.76	110.21	102.62	103.49	29,754,938	-4.90(-4.52%)
May 06, 2009	106.50	109.28	105.92	108.39	26,254,044	+3.13(+2.97%)
May 05, 2009	103.47	106.04	103.20	105.26	21,592,862	+0.81(+0.77%)
May 04, 2009	102.02	104.66	101.71	104.45	30,097,540	+5.51(+5.57%)

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.