Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	84.95	85.63	84.93	85.44	1,273,430	+0.73(+0.86%)
Jun 29, 2011	84.78	85.09	83.94	84.71	1,479,931	+0.34(+0.41%)
Jun 28, 2011	83.08	84.38	82.88	84.37	1,860,382	+1.60(+1.94%)
Jun 27, 2011	81.96	82.99	81.46	82.77	1,517,299	+0.68(+0.82%)
Jun 24, 2011	82.75	82.91	81.55	82.09	3,056,950	-0.42(-0.51%)
Jun 23, 2011	80.76	82.62	80.11	82.52	2,139,095	+0.77(+0.94%)
Jun 22, 2011	82.00	82.92	81.75	81.75	1,804,789	-0.71(-0.86%)
Jun 21, 2011	81.01	82.56	80.91	82.46	2,450,883	+2.04(+2.53%)
Jun 20, 2011	80.26	80.44	79.94	80.43	2,612,349	+0.76(+0.95%)
Jun 17, 2011	80.61	80.77	79.34	79.67	2,128,376	-0.18(-0.23%)
Jun 16, 2011	79.90	80.61	78.77	79.85	3,553,211	-0.07(-0.09%)
Jun 15, 2011	80.53	81.23	79.64	79.92	1,877,489	-1.45(-1.78%)
Jun 14, 2011	80.34	81.61	80.34	81.37	2,235,143	+1.79(+2.25%)
Jun 13, 2011	80.19	80.68	79.21	79.58	1,624,032	-0.34(-0.43%)
Jun 10, 2011	80.82	80.91	79.62	79.92	2,259,227	-1.36(-1.67%)
Jun 09, 2011	80.85	81.75	80.54	81.28	1,637,470	+0.64(+0.79%)
Jun 08, 2011	81.41	81.66	80.51	80.64	2,027,132	-1.14(-1.39%)
Jun 07, 2011	82.09	82.41	81.60	81.78	2,095,055	+0.26(+0.32%)
Jun 06, 2011	82.79	83.25	81.43	81.52	1,370,911	-1.50(-1.81%)
Jun 03, 2011	82.98	83.99	82.87	83.02	1,728,606	-0.08(-0.10%)
May 24, 2011	83.73	84.21	82.97	83.10	3,795,254	-0.49(-0.58%)
May 23, 2011	83.70	84.24	83.41	83.59	1,919,904	-1.71(-2.01%)
May 20, 2011	85.58	85.90	84.58	85.30	1,461,115	-0.53(-0.62%)
May 19, 2011	86.34	86.43	85.03	85.83	1,230,815	+0.14(+0.17%)
May 18, 2011	84.37	85.77	84.23	85.69	1,948,712	+1.50(+1.78%)
May 17, 2011	83.87	84.47	83.44	84.19	3,209,619	-0.29(-0.34%)
May 16, 2011	85.44	86.36	84.41	84.48	2,228,088	-1.59(-1.84%)
May 13, 2011	87.16	87.49	85.77	86.06	2,653,423	-1.11(-1.27%)
May 12, 2011	85.74	87.47	85.22	87.17	2,208,089	+0.81(+0.94%)
May 11, 2011	87.73	87.80	85.87	86.36	2,058,523	-1.59(-1.80%)
May 10, 2011	87.12	87.95	86.99	87.95	2,700,061	+1.30(+1.50%)
May 09, 2011	85.46	86.81	85.29	86.65	1,546,567	+1.11(+1.30%)
May 06, 2011	85.85	86.66	85.06	85.54	2,396,803	+0.68(+0.80%)
May 05, 2011	84.54	86.28	84.34	84.87	3,443,606	-0.41(-0.48%)
May 04, 2011	86.63	86.64	84.66	85.27	2,348,744	-1.19(-1.38%)
May 03, 2011	87.61	87.84	85.86	86.46	2,610,798	-1.34(-1.53%)
May 02, 2011	88.00	88.01	87.74	87.80	3,155,776	-1.22(-1.37%)
Apr 29, 2011	88.64	89.29	88.53	89.02	984,525	+0.56(+0.63%)
Apr 28, 2011	88.16	88.87	88.03	88.46	1,460,725	+0.25(+0.29%)
Apr 27, 2011	87.68	88.26	87.16	88.21	1,637,673	+0.68(+0.78%)
Apr 26, 2011	87.19	88.13	86.82	87.52	1,297,459	+0.60(+0.69%)
Apr 25, 2011	87.10	87.15	86.24	86.92	1,954,592	-0.14(-0.17%)
Apr 21, 2011	86.88	87.09	86.29	87.06	1,390,898	+0.74(+0.86%)
Apr 20, 2011	85.75	86.34	85.56	86.33	1,452,004	+2.04(+2.43%)
Apr 19, 2011	84.40	84.78	83.68	84.28	1,580,594	+0.08(+0.10%)
Apr 18, 2011	84.38	84.38	83.43	84.20	1,761,917	-1.45(-1.69%)
Apr 15, 2011	84.83	85.65	84.26	85.65	1,410,175	+0.84(+0.99%)
Apr 14, 2011	83.79	84.86	83.52	84.81	1,487,815	+0.44(+0.52%)
Apr 13, 2011	84.59	84.89	83.73	84.37	2,119,909	+0.37(+0.44%)
Apr 12, 2011	84.57	84.82	83.77	84.00	3,080,961	-1.09(-1.28%)
Apr 11, 2011	85.89	86.15	84.78	85.09	2,532,164	-0.77(-0.89%)
Apr 08, 2011	87.16	87.23	85.38	85.86	1,561,768	-0.78(-0.90%)
Apr 07, 2011	87.10	87.59	86.35	86.64	1,882,744	-0.40(-0.46%)
Apr 06, 2011	87.57	87.86	86.59	87.04	1,784,248	-0.05(-0.06%)
Apr 05, 2011	86.44	87.62	86.30	87.09	1,213,435	+0.66(+0.77%)
Apr 04, 2011	86.51	86.72	86.22	86.43	1,308,474	+0.23(+0.26%)

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.