Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	84.94	85.63	84.92	85.44	1,273,536	+0.73(+0.86%)
Jun 29, 2011	84.77	85.08	83.93	84.71	1,480,053	+0.34(+0.41%)
Jun 28, 2011	83.08	84.37	82.87	84.36	1,860,536	+1.60(+1.94%)
Jun 27, 2011	81.95	82.98	81.45	82.76	1,517,424	+0.68(+0.82%)
Jun 24, 2011	82.74	82.91	81.54	82.09	3,057,203	-0.42(-0.51%)
Jun 23, 2011	80.75	82.62	80.10	82.51	2,139,272	+0.77(+0.94%)
Jun 22, 2011	82.00	82.91	81.74	81.74	1,804,938	-0.71(-0.86%)
Jun 21, 2011	81.00	82.55	80.91	82.45	2,451,086	+2.04(+2.53%)
Jun 20, 2011	80.26	80.44	79.93	80.42	2,612,565	+0.76(+0.95%)
Jun 17, 2011	80.60	80.76	79.33	79.66	2,128,552	-0.18(-0.23%)
Jun 16, 2011	79.90	80.60	78.76	79.84	3,553,505	-0.07(-0.09%)
Jun 15, 2011	80.53	81.22	79.64	79.91	1,877,644	-1.45(-1.78%)
Jun 14, 2011	80.34	81.60	80.33	81.36	2,235,328	+1.79(+2.25%)
Jun 13, 2011	80.18	80.67	79.20	79.57	1,624,167	-0.34(-0.43%)
Jun 10, 2011	80.82	80.91	79.61	79.91	2,259,414	-1.36(-1.67%)
Jun 09, 2011	80.84	81.74	80.54	81.27	1,637,605	+0.64(+0.79%)
Jun 08, 2011	81.40	81.65	80.50	80.64	2,027,299	-1.13(-1.39%)
Jun 07, 2011	82.09	82.40	81.59	81.77	2,095,228	+0.26(+0.32%)
Jun 06, 2011	82.78	83.24	81.42	81.51	1,371,024	-1.50(-1.81%)
Jun 03, 2011	82.98	83.99	82.86	83.01	1,728,749	-0.08(-0.10%)
May 24, 2011	83.72	84.20	82.96	83.09	3,795,567	-0.49(-0.58%)
May 23, 2011	83.69	84.23	83.40	83.58	1,920,063	-1.71(-2.01%)
May 20, 2011	85.57	85.90	84.57	85.29	1,461,236	-0.53(-0.62%)
May 19, 2011	86.34	86.42	85.02	85.82	1,230,917	+0.14(+0.17%)
May 18, 2011	84.36	85.76	84.22	85.68	1,948,874	+1.50(+1.78%)
May 17, 2011	83.86	84.46	83.44	84.18	3,209,885	-0.29(-0.34%)
May 16, 2011	85.44	86.35	84.40	84.47	2,228,272	-1.59(-1.84%)
May 13, 2011	87.16	87.48	85.76	86.06	2,653,643	-1.11(-1.27%)
May 12, 2011	85.73	87.46	85.21	87.17	2,208,272	+0.81(+0.94%)
May 11, 2011	87.72	87.80	85.86	86.35	2,058,693	-1.59(-1.80%)
May 10, 2011	87.11	87.94	86.99	87.94	2,700,284	+1.30(+1.50%)
May 09, 2011	85.45	86.81	85.28	86.64	1,546,695	+1.11(+1.30%)
May 06, 2011	85.84	86.65	85.05	85.54	2,397,001	+0.68(+0.80%)
May 05, 2011	84.54	86.27	84.34	84.86	3,443,891	-0.41(-0.48%)
May 04, 2011	86.63	86.63	84.65	85.27	2,348,938	-1.19(-1.38%)
May 03, 2011	87.61	87.83	85.85	86.45	2,611,014	-1.34(-1.53%)
May 02, 2011	87.99	88.00	87.73	87.80	3,156,037	-1.22(-1.37%)
Apr 29, 2011	88.63	89.28	88.53	89.01	984,606	+0.56(+0.63%)
Apr 28, 2011	88.16	88.86	88.02	88.45	1,460,846	+0.25(+0.29%)
Apr 27, 2011	87.67	88.26	87.16	88.20	1,637,809	+0.68(+0.78%)
Apr 26, 2011	87.18	88.12	86.81	87.52	1,297,567	+0.60(+0.69%)
Apr 25, 2011	87.09	87.15	86.23	86.91	1,954,753	-0.14(-0.17%)
Apr 21, 2011	86.88	87.08	86.28	87.06	1,391,013	+0.74(+0.86%)
Apr 20, 2011	85.74	86.33	85.55	86.32	1,452,124	+2.04(+2.43%)
Apr 19, 2011	84.39	84.78	83.67	84.27	1,580,725	+0.08(+0.10%)
Apr 18, 2011	84.37	84.37	83.42	84.19	1,762,063	-1.45(-1.69%)
Apr 15, 2011	84.82	85.64	84.26	85.64	1,410,292	+0.84(+0.99%)
Apr 14, 2011	83.79	84.85	83.52	84.81	1,487,938	+0.44(+0.52%)
Apr 13, 2011	84.58	84.89	83.72	84.36	2,120,084	+0.37(+0.44%)
Apr 12, 2011	84.56	84.81	83.76	84.00	3,081,216	-1.09(-1.28%)
Apr 11, 2011	85.89	86.15	84.77	85.08	2,532,374	-0.77(-0.89%)
Apr 08, 2011	87.16	87.22	85.37	85.85	1,561,897	-0.78(-0.90%)
Apr 07, 2011	87.09	87.58	86.35	86.63	1,882,900	-0.40(-0.46%)
Apr 06, 2011	87.56	87.85	86.58	87.03	1,784,395	-0.05(-0.06%)
Apr 05, 2011	86.44	87.62	86.29	87.08	1,213,536	+0.66(+0.77%)
Apr 04, 2011	86.50	86.72	86.21	86.42	1,308,582	+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.