Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	115.76	117.85	115.76	116.90	1,566	+0.89(+0.77%)
Jul 29, 2010	118.99	118.99	115.37	116.01	1,622	-2.63(-2.22%)
Jul 28, 2010	119.20	119.40	118.64	118.64	1,064	-1.17(-0.97%)
Jul 27, 2010	118.72	120.21	118.72	119.81	2,925	+1.21(+1.02%)
Jul 26, 2010	116.15	119.48	115.51	118.60	3,582	+3.47(+3.02%)
Jul 23, 2010	110.82	115.13	110.82	115.13	4,189	+3.83(+3.44%)
Jul 22, 2010	109.21	111.30	108.34	111.30	1,835	+4.10(+3.82%)
Jul 21, 2010	108.46	109.04	107.07	107.20	1,563	-0.07(-0.06%)
Jul 20, 2010	105.64	107.34	105.64	107.27	1,441	+0.60(+0.56%)
Jul 19, 2010	108.15	108.15	106.65	106.67	1,269	+0.22(+0.20%)
Jul 16, 2010	109.29	109.35	106.45	106.45	5,984	-4.00(-3.62%)
Jul 15, 2010	111.11	112.20	109.47	110.45	3,024	-4.41(-3.84%)
Jul 14, 2010	115.51	115.51	114.86	114.86	1,052	-2.32(-1.98%)
Jul 13, 2010	113.45	117.17	113.45	117.17	2,904	+3.33(+2.92%)
Jul 12, 2010	115.75	115.84	113.55	113.85	2,548	-2.44(-2.10%)
Jul 09, 2010	115.27	116.29	112.89	116.29	1,582	+3.50(+3.10%)
Jul 08, 2010	111.44	112.79	111.44	112.79	1,493	+2.33(+2.11%)
Jul 07, 2010	107.10	110.46	106.46	110.46	4,533	+3.33(+3.11%)
Jul 06, 2010	110.48	110.48	107.13	107.13	4,454	-2.12(-1.94%)
Jul 02, 2010	110.27	110.27	109.25	109.25	590	+0.15(+0.14%)
Jul 01, 2010	108.51	109.09	107.50	109.09	2,290	-0.23(-0.21%)
Jun 30, 2010	109.34	110.90	109.32	109.32	999	+0.36(+0.33%)
Jun 29, 2010	112.84	112.84	108.89	108.97	3,735	-10.11(-8.49%)
Jun 25, 2010	107.91	119.08	107.24	119.08	13,762	+11.36(+10.55%)
Jun 24, 2010	104.43	108.86	104.43	107.71	5,824	+2.35(+2.23%)
Jun 23, 2010	105.04	107.00	104.95	105.36	3,538	-1.97(-1.84%)
Jun 22, 2010	110.22	110.25	107.27	107.34	3,276	-1.10(-1.02%)
Jun 21, 2010	108.47	109.32	108.33	108.44	921	-0.10(-0.09%)
Jun 18, 2010	110.42	111.51	108.54	108.54	10,207	-0.32(-0.30%)
Jun 17, 2010	107.34	108.87	107.34	108.86	864	-0.41(-0.37%)
Jun 16, 2010	112.12	112.12	108.68	109.27	972	-3.13(-2.79%)
Jun 15, 2010	109.57	113.70	109.57	112.40	2,513	+3.12(+2.85%)
Jun 14, 2010	113.08	113.08	109.28	109.28	504	+0.00(+0.00%)
Jun 11, 2010	107.26	109.28	104.43	109.28	1,281	+0.62(+0.57%)
Jun 10, 2010	105.09	108.67	105.09	108.67	2,033	+4.85(+4.67%)
Jun 09, 2010	108.99	108.99	102.54	103.81	4,345	-4.46(-4.12%)
Jun 08, 2010	108.21	108.37	108.21	108.27	1,142	+0.37(+0.34%)
Jun 07, 2010	114.01	114.01	107.37	107.90	2,695	-3.87(-3.46%)
Jun 04, 2010	114.36	118.02	111.42	111.77	2,184	-4.49(-3.86%)
Jun 03, 2010	119.35	119.35	116.05	116.25	1,979	+1.47(+1.28%)
Jun 02, 2010	111.41	121.09	111.41	114.79	2,102	+5.32(+4.86%)
Jun 01, 2010	109.80	110.48	109.47	109.47	1,005	-0.61(-0.56%)
May 28, 2010	110.22	110.85	110.05	110.08	1,419	-3.09(-2.73%)
May 27, 2010	110.08	113.17	109.96	113.17	2,856	+3.36(+3.06%)
May 26, 2010	116.66	116.66	108.99	109.81	5,279	-0.70(-0.63%)
May 25, 2010	113.03	114.57	110.09	110.51	3,670	-2.70(-2.39%)
May 24, 2010	121.35	121.35	113.21	113.21	2,181	-1.03(-0.91%)
May 21, 2010	113.12	115.06	113.12	114.25	4,884	+1.03(+0.91%)
May 20, 2010	117.07	117.07	113.22	113.22	2,575	-5.34(-4.51%)
May 19, 2010	118.63	121.09	118.20	118.56	2,028	-0.92(-0.77%)
May 18, 2010	121.28	121.28	119.48	119.48	569	-1.80(-1.48%)
May 17, 2010	119.93	121.71	119.46	121.28	4,196	+1.23(+1.02%)
May 14, 2010	118.99	120.06	117.83	120.06	1,393	-1.15(-0.95%)
May 13, 2010	121.10	121.20	119.49	121.20	1,506	-0.26(-0.21%)
May 12, 2010	119.53	121.46	119.53	121.46	5,557	+2.79(+2.35%)
May 11, 2010	116.67	120.64	116.67	118.67	1,299	-1.11(-0.93%)
May 10, 2010	117.50	119.78	117.50	119.78	2,295	+5.14(+4.48%)
May 07, 2010	117.06	119.69	114.64	114.65	2,639	-2.43(-2.08%)
May 06, 2010	117.79	122.20	115.88	117.08	7,315	-1.56(-1.31%)
May 05, 2010	118.64	118.64	118.64	118.64	250	+3.62(+3.14%)
May 04, 2010	116.01	116.01	113.08	115.02	4,803	-3.82(-3.21%)

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.