Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	79.47	79.58	77.91	78.23	805,791	-1.76(-2.20%)
Jul 30, 2012	79.62	81.22	79.53	79.99	802,261	+0.30(+0.37%)
Jul 27, 2012	77.79	79.91	77.38	79.69	589,959	+2.69(+3.49%)
Jul 26, 2012	76.18	77.32	75.54	77.01	420,333	+2.69(+3.62%)
Jul 25, 2012	75.10	75.91	73.76	74.32	569,051	-0.71(-0.95%)
Jul 24, 2012	77.05	77.37	74.43	75.03	552,508	-1.61(-2.09%)
Jul 23, 2012	76.02	77.09	75.34	76.63	482,948	-1.30(-1.67%)
Jul 20, 2012	78.42	78.51	77.19	77.93	630,677	-1.21(-1.53%)
Jul 19, 2012	77.12	80.25	76.60	79.14	871,498	+2.92(+3.82%)
Jul 18, 2012	75.00	76.85	74.29	76.23	564,358	+1.19(+1.59%)
Jul 17, 2012	75.78	76.33	74.33	75.04	720,571	-0.25(-0.33%)
Jul 16, 2012	75.20	75.43	73.87	75.28	643,359	+0.05(+0.07%)
Jul 13, 2012	74.14	76.29	73.63	75.23	2,451,738	+1.89(+2.58%)
Jul 12, 2012	73.57	73.83	72.15	73.34	881,277	-1.03(-1.39%)
Jul 11, 2012	77.33	77.33	73.32	74.38	1,084,602	-3.05(-3.94%)
Jul 10, 2012	77.10	77.74	76.23	77.43	1,069,793	+1.01(+1.33%)
Jul 09, 2012	78.43	79.27	76.20	76.41	834,717	-2.06(-2.62%)
Jul 06, 2012	79.79	80.49	78.21	78.47	769,516	-2.38(-2.95%)
Jul 05, 2012	78.89	81.01	78.12	80.86	1,356,429	+1.97(+2.50%)
Jul 03, 2012	77.52	78.97	76.96	78.89	510,237	+1.27(+1.64%)
Jul 02, 2012	76.61	77.69	76.58	77.62	499,063	+1.00(+1.31%)
Jun 29, 2012	75.36	77.19	75.34	76.61	1,168,579	+2.43(+3.28%)
Jun 28, 2012	76.05	76.23	72.80	74.18	1,270,149	-2.53(-3.30%)
Jun 27, 2012	77.52	77.57	75.89	76.71	666,200	-0.30(-0.38%)
Jun 26, 2012	77.01	77.62	75.35	77.01	818,823	+0.30(+0.39%)
Jun 25, 2012	77.53	77.73	75.87	76.71	752,616	-1.88(-2.39%)
Jun 22, 2012	78.18	79.39	77.08	78.59	2,575,502	+0.33(+0.43%)
Jun 21, 2012	79.04	80.99	77.66	78.26	1,497,257	-0.02(-0.03%)
Jun 20, 2012	79.43	79.91	77.80	78.28	1,114,375	-1.31(-1.65%)
Jun 19, 2012	79.19	80.91	78.78	79.59	872,543	+0.62(+0.79%)
Jun 18, 2012	77.45	79.21	76.38	78.97	1,017,702	+0.78(+1.00%)
Jun 15, 2012	76.48	78.25	75.86	78.19	1,213,084	+2.05(+2.69%)
Jun 14, 2012	75.17	76.93	74.17	76.14	1,223,806	+1.34(+1.79%)
Jun 13, 2012	76.49	77.00	74.24	74.80	872,271	-2.11(-2.74%)
Jun 12, 2012	76.88	77.80	75.68	76.91	682,197	+0.62(+0.81%)
Jun 11, 2012	79.65	79.70	76.14	76.29	848,213	-2.46(-3.13%)
Jun 08, 2012	77.40	78.78	76.72	78.75	757,853	+1.15(+1.48%)
Jun 07, 2012	80.37	80.37	76.65	77.60	1,234,045	-1.44(-1.82%)
Jun 06, 2012	79.49	80.16	78.69	79.03	1,047,066	+0.58(+0.74%)
Jun 05, 2012	76.01	78.59	75.81	78.45	1,579,029	+2.44(+3.21%)
Jun 04, 2012	75.34	76.08	73.57	76.01	1,197,709	+0.70(+0.93%)
Jun 01, 2012	78.40	78.40	74.20	75.31	1,569,125	-4.46(-5.59%)
May 31, 2012	81.79	82.04	77.61	79.77	4,279,280	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,152	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,114	+2.15(+2.64%)
May 25, 2012	81.44	81.73	80.60	81.21	1,152,182	+0.08(+0.10%)
May 24, 2012	80.39	82.85	80.28	81.13	3,000,158	+4.93(+6.48%)
May 23, 2012	76.54	77.59	73.85	76.20	2,704,489	-0.18(-0.23%)
May 22, 2012	75.74	76.84	75.28	76.38	1,893,127	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.89	74.83	1,548,068	+3.22(+4.50%)
May 18, 2012	71.91	73.78	71.37	71.61	1,524,438	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,183,027	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.18	2,309,944	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.84	78.21	1,000,661	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.19	78.31	866,675	-1.69(-2.12%)
May 11, 2012	78.50	80.97	78.10	80.00	864,417	+1.00(+1.27%)
May 10, 2012	80.40	81.24	78.29	78.99	1,257,867	-1.16(-1.45%)
May 09, 2012	79.01	80.50	78.36	80.16	1,426,115	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,910	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,505	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.36	2,075,582	-5.24(-5.85%)
May 03, 2012	90.81	91.09	88.99	89.60	1,211,342	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,942	+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.