Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	103.60	103.83	103.16	103.16	6,014,010	-0.56(-0.54%)
Jul 30, 2012	103.65	104.19	103.50	103.72	5,325,254	-0.11(-0.11%)
Jul 27, 2012	102.62	104.11	102.59	103.83	9,384,027	+1.56(+1.52%)
Jul 26, 2012	101.95	102.63	101.76	102.28	10,150,406	+1.65(+1.64%)
Jul 25, 2012	100.70	101.05	100.22	100.63	4,868,220	+0.52(+0.52%)
Jul 24, 2012	100.96	101.03	99.38	100.11	8,897,651	-0.83(-0.83%)
Jul 23, 2012	100.24	101.16	99.85	100.95	5,841,446	-0.90(-0.88%)
Jul 20, 2012	102.09	102.34	101.66	101.84	9,349,017	-1.02(-0.99%)
Jul 19, 2012	102.82	103.17	102.46	102.86	4,833,883	+0.29(+0.28%)
Jul 18, 2012	101.41	102.73	101.36	102.58	3,896,381	+0.91(+0.89%)
Jul 17, 2012	101.44	101.93	100.45	101.67	4,182,477	+0.56(+0.55%)
Jul 16, 2012	101.22	101.42	100.82	101.11	2,503,702	-0.40(-0.39%)
Jul 13, 2012	100.16	101.58	100.11	101.51	4,955,846	+1.63(+1.63%)
Jul 12, 2012	99.59	100.35	99.24	99.88	5,547,252	-0.27(-0.27%)
Jul 11, 2012	100.56	100.61	99.58	100.15	8,598,551	-0.35(-0.35%)
Jul 10, 2012	101.78	101.92	100.15	100.50	8,462,071	-0.71(-0.70%)
Jul 09, 2012	101.35	101.42	100.79	101.21	5,662,144	-0.26(-0.26%)
Jul 06, 2012	101.65	101.66	100.91	101.47	5,458,236	-0.96(-0.94%)
Jul 05, 2012	102.31	102.94	102.05	102.43	8,342,649	-0.29(-0.29%)
Jul 03, 2012	102.11	102.79	102.00	102.73	3,416,750	+0.63(+0.62%)
Jul 02, 2012	102.31	102.43	101.57	102.10	4,823,828	-0.07(-0.07%)
Jun 29, 2012	101.61	102.27	101.37	102.17	7,347,530	+2.11(+2.11%)
Jun 28, 2012	99.44	100.11	98.83	100.06	8,121,602	-0.17(-0.17%)
Jun 27, 2012	99.75	100.41	99.68	100.23	4,673,048	+0.74(+0.74%)
Jun 26, 2012	99.45	99.83	98.83	99.49	9,493,871	+0.25(+0.26%)
Jun 25, 2012	99.47	99.50	98.88	99.24	7,445,441	-1.17(-1.16%)
Jun 22, 2012	100.33	100.60	100.05	100.41	6,660,678	+0.63(+0.63%)
Jun 21, 2012	101.93	102.09	99.70	99.78	9,683,672	-2.00(-1.97%)
Jun 20, 2012	101.91	102.20	101.11	101.78	11,582,415	-0.08(-0.08%)
Jun 19, 2012	101.60	102.38	101.42	101.86	4,864,706	+0.74(+0.73%)
Jun 18, 2012	100.86	101.45	100.74	101.12	5,743,585	-0.17(-0.16%)
Jun 15, 2012	100.83	101.40	100.73	101.29	7,880,961	+0.77(+0.77%)
Jun 14, 2012	99.52	100.97	99.39	100.52	10,262,237	+1.18(+1.19%)
Jun 13, 2012	99.70	100.17	99.01	99.34	5,892,121	-0.56(-0.56%)
Jun 12, 2012	98.95	99.95	98.66	99.90	6,189,968	+1.28(+1.30%)
Jun 11, 2012	100.53	100.61	98.51	98.62	9,091,542	-1.15(-1.16%)
Jun 08, 2012	98.73	99.77	98.52	99.77	5,574,930	+0.72(+0.73%)
Jun 07, 2012	99.56	99.77	98.84	99.05	11,071,286	+0.47(+0.48%)
Jun 06, 2012	97.03	98.62	97.00	98.58	7,715,962	+2.26(+2.35%)
Jun 05, 2012	95.96	96.50	95.86	96.31	8,303,556	+0.24(+0.25%)
Jun 04, 2012	96.32	96.47	95.60	96.07	8,007,128	-0.18(-0.19%)
Jun 01, 2012	97.14	97.37	96.17	96.25	14,855,090	-2.14(-2.17%)
May 31, 2012	98.65	99.22	97.84	98.39	9,698,117	-0.23(-0.23%)
May 30, 2012	99.05	99.12	98.42	98.62	8,642,279	-1.28(-1.28%)
May 29, 2012	99.61	100.16	99.35	99.90	8,584,002	+1.07(+1.08%)
May 25, 2012	99.37	99.51	98.61	98.84	8,454,959	-0.68(-0.69%)
May 24, 2012	99.36	99.55	98.60	99.52	8,854,424	+0.33(+0.33%)
May 23, 2012	98.59	99.27	97.69	99.20	10,802,560	-0.10(-0.10%)
May 22, 2012	99.35	99.81	98.78	99.29	11,131,676	+0.02(+0.02%)
May 21, 2012	98.39	99.28	98.19	99.28	6,769,449	+1.19(+1.22%)
May 18, 2012	99.05	99.15	97.91	98.08	13,663,647	-1.00(-1.01%)
May 17, 2012	100.39	100.42	99.07	99.08	11,295,948	-1.28(-1.28%)
May 16, 2012	100.84	101.31	100.33	100.37	7,597,129	-0.10(-0.10%)
May 15, 2012	100.88	101.49	100.28	100.47	8,439,544	-0.51(-0.50%)
May 14, 2012	101.16	101.57	100.70	100.98	7,608,208	-0.98(-0.96%)
May 11, 2012	101.65	102.74	101.60	101.96	4,618,639	-0.21(-0.20%)
May 10, 2012	102.46	102.83	101.98	102.16	6,694,740	+0.08(+0.08%)
May 09, 2012	101.81	102.70	101.32	102.08	14,990,975	-0.59(-0.57%)
May 08, 2012	102.74	102.87	101.74	102.67	10,233,778	-0.61(-0.59%)
May 07, 2012	103.01	103.60	102.97	103.28	5,079,623	-0.20(-0.19%)
May 04, 2012	104.30	104.45	103.38	103.48	7,467,272	-1.37(-1.30%)
May 03, 2012	105.32	105.46	104.60	104.84	6,340,189	-0.47(-0.45%)
May 02, 2012	105.03	105.40	104.72	105.31	4,709,454	-0.10(-0.10%)

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.