Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	79.51	79.62	77.95	78.27	805,387	-1.76(-2.20%)
Jul 30, 2012	79.66	81.26	79.57	80.03	801,860	+0.30(+0.37%)
Jul 27, 2012	77.83	79.95	77.42	79.73	589,664	+2.69(+3.49%)
Jul 26, 2012	76.22	77.36	75.58	77.04	420,123	+2.69(+3.62%)
Jul 25, 2012	75.14	75.95	73.79	74.35	568,766	-0.71(-0.95%)
Jul 24, 2012	77.09	77.41	74.46	75.06	552,231	-1.61(-2.09%)
Jul 23, 2012	76.06	77.13	75.38	76.67	482,706	-1.30(-1.67%)
Jul 20, 2012	78.46	78.55	77.23	77.97	630,361	-1.21(-1.53%)
Jul 19, 2012	77.16	80.29	76.64	79.18	871,062	+2.92(+3.82%)
Jul 18, 2012	75.03	76.89	74.32	76.27	564,076	+1.19(+1.59%)
Jul 17, 2012	75.82	76.36	74.36	75.07	720,210	-0.25(-0.33%)
Jul 16, 2012	75.24	75.47	73.91	75.32	643,037	+0.05(+0.07%)
Jul 13, 2012	74.18	76.32	73.66	75.27	2,450,511	+1.89(+2.58%)
Jul 12, 2012	73.61	73.87	72.19	73.38	880,836	-1.03(-1.39%)
Jul 11, 2012	77.37	77.37	73.36	74.41	1,084,059	-3.05(-3.94%)
Jul 10, 2012	77.14	77.78	76.27	77.47	1,069,258	+1.01(+1.33%)
Jul 09, 2012	78.47	79.31	76.24	76.45	834,299	-2.06(-2.62%)
Jul 06, 2012	79.83	80.53	78.25	78.51	769,131	-2.38(-2.95%)
Jul 05, 2012	78.93	81.05	78.16	80.90	1,355,750	+1.97(+2.50%)
Jul 03, 2012	77.56	79.00	76.99	78.93	509,982	+1.27(+1.64%)
Jul 02, 2012	76.65	77.72	76.62	77.65	498,813	+1.00(+1.31%)
Jun 29, 2012	75.40	77.23	75.38	76.65	1,167,994	+2.43(+3.28%)
Jun 28, 2012	76.09	76.27	72.84	74.22	1,269,513	-2.53(-3.30%)
Jun 27, 2012	77.56	77.61	75.93	76.75	665,867	-0.30(-0.38%)
Jun 26, 2012	77.04	77.65	75.39	77.04	818,413	+0.30(+0.39%)
Jun 25, 2012	77.57	77.77	75.91	76.75	752,240	-1.88(-2.39%)
Jun 22, 2012	78.22	79.43	77.12	78.63	2,574,213	+0.33(+0.43%)
Jun 21, 2012	79.08	81.03	77.69	78.30	1,496,508	-0.02(-0.03%)
Jun 20, 2012	79.47	79.95	77.84	78.32	1,113,817	-1.31(-1.65%)
Jun 19, 2012	79.23	80.95	78.82	79.63	872,106	+0.62(+0.79%)
Jun 18, 2012	77.49	79.25	76.41	79.00	1,017,193	+0.78(+1.00%)
Jun 15, 2012	76.52	78.29	75.90	78.23	1,212,477	+2.05(+2.69%)
Jun 14, 2012	75.21	76.97	74.21	76.18	1,223,193	+1.34(+1.79%)
Jun 13, 2012	76.53	77.03	74.28	74.84	871,834	-2.11(-2.74%)
Jun 12, 2012	76.92	77.84	75.71	76.95	681,856	+0.62(+0.81%)
Jun 11, 2012	79.69	79.74	76.18	76.32	847,789	-2.46(-3.13%)
Jun 08, 2012	77.44	78.82	76.76	78.79	757,473	+1.15(+1.49%)
Jun 07, 2012	80.41	80.41	76.69	77.64	1,233,427	-1.44(-1.82%)
Jun 06, 2012	79.53	80.20	78.73	79.07	1,046,542	+0.58(+0.74%)
Jun 05, 2012	76.05	78.63	75.85	78.49	1,578,239	+2.44(+3.21%)
Jun 04, 2012	75.38	76.12	73.61	76.05	1,197,110	+0.70(+0.93%)
Jun 01, 2012	78.44	78.44	74.24	75.35	1,568,339	-4.46(-5.59%)
May 31, 2012	81.83	82.08	77.65	79.81	4,277,138	-2.01(-2.46%)
May 30, 2012	82.60	82.63	81.34	81.82	1,679,311	-1.58(-1.89%)
May 29, 2012	82.15	83.45	80.72	83.40	1,505,360	+2.15(+2.64%)
May 25, 2012	81.48	81.77	80.64	81.25	1,151,606	+0.08(+0.10%)
May 24, 2012	80.43	82.89	80.33	81.17	2,998,656	+4.94(+6.48%)
May 23, 2012	76.58	77.63	73.89	76.24	2,703,135	-0.18(-0.23%)
May 22, 2012	75.78	76.88	75.32	76.41	1,892,180	+1.55(+2.07%)
May 21, 2012	72.12	74.98	71.93	74.87	1,547,293	+3.22(+4.50%)
May 18, 2012	71.95	73.81	71.41	71.64	1,523,675	+0.01(+0.01%)
May 17, 2012	75.32	75.62	71.53	71.63	2,181,934	-3.59(-4.77%)
May 16, 2012	78.79	79.34	75.14	75.22	2,308,788	-3.03(-3.87%)
May 15, 2012	78.36	79.56	77.88	78.25	1,000,160	-0.10(-0.13%)
May 14, 2012	77.65	79.58	77.23	78.34	866,241	-1.69(-2.12%)
May 11, 2012	78.54	81.02	78.14	80.04	863,984	+1.01(+1.27%)
May 10, 2012	80.44	81.28	78.33	79.03	1,257,237	-1.16(-1.45%)
May 09, 2012	79.05	80.54	78.40	80.20	1,425,402	+0.07(+0.09%)
May 08, 2012	80.19	80.80	75.32	80.13	2,906,454	-2.72(-3.28%)
May 07, 2012	83.86	84.74	82.53	82.85	1,064,972	-1.56(-1.84%)
May 04, 2012	88.37	88.44	84.00	84.40	2,074,543	-5.24(-5.85%)
May 03, 2012	90.86	91.13	89.04	89.65	1,210,735	-1.35(-1.48%)
May 02, 2012	88.06	91.69	88.06	91.00	1,188,347	+2.69(+3.05%)

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.