Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	82.26	83.10	81.82	81.82	1,597,755	-0.75(-0.91%)
Jul 30, 2012	83.24	83.62	82.25	82.57	755,565	-0.64(-0.77%)
Jul 27, 2012	81.49	83.48	81.07	83.20	996,885	+2.11(+2.60%)
Jul 26, 2012	81.72	81.74	80.55	81.10	785,545	+0.74(+0.92%)
Jul 25, 2012	80.56	80.98	79.99	80.36	865,704	+0.24(+0.30%)
Jul 24, 2012	81.51	81.56	79.67	80.12	1,382,926	-1.08(-1.34%)
Jul 23, 2012	81.06	81.58	80.52	81.21	835,470	-1.42(-1.72%)
Jul 20, 2012	83.19	83.19	82.41	82.63	762,060	-1.28(-1.52%)
Jul 19, 2012	84.38	84.55	83.70	83.91	968,590	-0.03(-0.03%)
Jul 18, 2012	83.25	84.52	83.19	83.93	1,071,253	+0.65(+0.78%)
Jul 17, 2012	83.55	83.83	82.16	83.29	2,261,387	+0.17(+0.21%)
Jul 16, 2012	83.18	83.50	82.67	83.11	990,143	-0.23(-0.27%)
Jul 13, 2012	82.66	83.68	82.61	83.34	981,154	+1.05(+1.27%)
Jul 12, 2012	81.98	82.62	80.84	82.29	879,803	-0.18(-0.22%)
Jul 11, 2012	83.03	83.23	81.94	82.47	1,465,963	-0.53(-0.64%)
Jul 10, 2012	84.58	84.84	82.71	83.00	1,175,320	-1.12(-1.33%)
Jul 09, 2012	84.16	84.34	83.64	84.12	1,362,814	-0.18(-0.22%)
Jul 06, 2012	84.68	84.78	83.83	84.31	936,404	-1.20(-1.41%)
Jul 05, 2012	85.58	85.91	84.97	85.51	2,203,637	-0.04(-0.04%)
Jul 03, 2012	84.43	85.55	84.33	85.55	1,258,221	+1.18(+1.39%)
Jul 02, 2012	83.84	84.40	83.05	84.37	1,456,474	+1.01(+1.21%)
Jun 29, 2012	82.21	83.49	82.20	83.36	1,983,152	+2.55(+3.16%)
Jun 28, 2012	80.36	81.04	79.59	80.81	1,539,369	-0.24(-0.29%)
Jun 27, 2012	80.16	81.12	80.07	81.04	1,276,580	+1.06(+1.32%)
Jun 26, 2012	79.78	80.29	79.17	79.99	989,900	+0.38(+0.47%)
Jun 25, 2012	79.59	79.94	79.21	79.61	2,541,778	-1.17(-1.45%)
Jun 22, 2012	80.20	81.02	79.74	80.78	1,085,557	+1.02(+1.28%)
Jun 21, 2012	81.75	81.86	79.59	79.76	2,783,593	-2.10(-2.57%)
Jun 20, 2012	82.16	82.46	81.29	81.86	1,557,903	-0.19(-0.23%)
Jun 19, 2012	81.04	82.51	80.98	82.06	1,180,191	+1.43(+1.77%)
Jun 18, 2012	79.78	80.91	79.46	80.63	1,021,397	+0.34(+0.42%)
Jun 15, 2012	79.32	80.45	79.07	80.29	832,968	+1.12(+1.41%)
Jun 14, 2012	78.45	79.46	78.08	79.17	1,239,732	+0.82(+1.04%)
Jun 13, 2012	79.19	79.65	78.01	78.35	920,140	-1.05(-1.33%)
Jun 12, 2012	78.55	79.43	77.81	79.41	1,467,378	+1.13(+1.44%)
Jun 11, 2012	80.92	81.09	78.16	78.28	1,256,005	-1.83(-2.28%)
Jun 08, 2012	78.98	80.26	78.35	80.11	1,272,484	+0.98(+1.24%)
Jun 07, 2012	80.87	81.00	79.09	79.13	1,344,527	-0.51(-0.64%)
Jun 06, 2012	78.22	79.72	78.12	79.64	1,315,351	+2.05(+2.64%)
Jun 05, 2012	76.15	77.69	76.05	77.59	1,032,750	+1.06(+1.39%)
Jun 04, 2012	76.87	77.19	75.58	76.53	1,498,632	+0.04(+0.05%)
Jun 01, 2012	77.33	77.85	76.46	76.49	1,398,712	-2.68(-3.39%)
May 31, 2012	79.52	79.65	78.05	79.17	2,354,912	-0.37(-0.47%)
May 30, 2012	80.10	80.26	79.33	79.55	969,497	-1.53(-1.88%)
May 29, 2012	80.60	81.33	80.08	81.07	955,043	+1.24(+1.55%)
May 25, 2012	79.82	80.08	79.46	79.84	1,081,397	+0.04(+0.05%)
May 24, 2012	79.83	80.08	78.77	79.80	1,191,287	-0.03(-0.03%)
May 23, 2012	78.43	79.98	77.83	79.83	1,384,923	+0.61(+0.77%)
May 22, 2012	79.68	80.26	78.65	79.22	2,045,325	-0.39(-0.49%)
May 21, 2012	77.71	79.66	77.20	79.61	1,851,186	+2.12(+2.73%)
May 18, 2012	78.41	78.83	77.27	77.49	2,765,844	-0.82(-1.05%)
May 17, 2012	80.46	80.47	78.29	78.31	2,089,358	-2.07(-2.58%)
May 16, 2012	81.04	81.65	80.26	80.38	1,087,124	-0.45(-0.56%)
May 15, 2012	80.97	81.69	80.60	80.84	1,574,555	-0.21(-0.26%)
May 14, 2012	81.26	81.68	80.76	81.05	1,099,786	-1.15(-1.39%)
May 11, 2012	81.55	82.88	81.48	82.19	1,480,352	-0.03(-0.03%)
May 10, 2012	82.65	82.75	81.80	82.22	1,026,029	+0.12(+0.14%)
May 09, 2012	81.46	82.59	81.20	82.10	1,837,878	-0.48(-0.58%)
May 08, 2012	82.18	82.63	81.03	82.58	1,276,564	-0.30(-0.36%)
May 07, 2012	82.37	83.18	82.21	82.88	933,745	+0.13(+0.15%)
May 04, 2012	83.80	83.84	82.59	82.76	2,674,196	-1.61(-1.91%)
May 03, 2012	85.59	85.68	83.92	84.37	1,245,123	-1.34(-1.56%)
May 02, 2012	84.69	85.74	84.34	85.70	769,112	+0.32(+0.37%)

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.