Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	79.47	79.58	77.91	78.23	805,763	-1.76(-2.20%)
Jul 30, 2012	79.62	81.22	79.53	79.99	802,234	+0.30(+0.37%)
Jul 27, 2012	77.80	79.91	77.38	79.70	589,939	+2.69(+3.49%)
Jul 26, 2012	76.18	77.32	75.54	77.01	420,319	+2.69(+3.62%)
Jul 25, 2012	75.11	75.91	73.76	74.32	569,032	-0.71(-0.95%)
Jul 24, 2012	77.06	77.37	74.43	75.03	552,489	-1.61(-2.09%)
Jul 23, 2012	76.02	77.10	75.34	76.63	482,931	-1.30(-1.67%)
Jul 20, 2012	78.43	78.52	77.20	77.93	630,655	-1.21(-1.53%)
Jul 19, 2012	77.13	80.25	76.60	79.15	871,468	+2.92(+3.82%)
Jul 18, 2012	75.00	76.85	74.29	76.23	564,339	+1.19(+1.59%)
Jul 17, 2012	75.79	76.33	74.33	75.04	720,546	-0.25(-0.33%)
Jul 16, 2012	75.21	75.43	73.88	75.28	643,337	+0.05(+0.07%)
Jul 13, 2012	74.14	76.29	73.63	75.24	2,451,654	+1.89(+2.58%)
Jul 12, 2012	73.57	73.84	72.15	73.34	881,247	-1.03(-1.39%)
Jul 11, 2012	77.33	77.33	73.32	74.38	1,084,564	-3.05(-3.94%)
Jul 10, 2012	77.11	77.75	76.23	77.43	1,069,756	+1.01(+1.33%)
Jul 09, 2012	78.44	79.27	76.20	76.42	834,688	-2.06(-2.62%)
Jul 06, 2012	79.80	80.49	78.21	78.48	769,490	-2.38(-2.95%)
Jul 05, 2012	78.89	81.02	78.12	80.86	1,356,382	+1.97(+2.50%)
Jul 03, 2012	77.52	78.97	76.96	78.89	510,220	+1.27(+1.64%)
Jul 02, 2012	76.61	77.69	76.58	77.62	499,046	+1.00(+1.31%)
Jun 29, 2012	75.36	77.20	75.34	76.61	1,168,539	+2.43(+3.28%)
Jun 28, 2012	76.05	76.23	72.80	74.18	1,270,105	-2.53(-3.30%)
Jun 27, 2012	77.52	77.57	75.90	76.71	666,177	-0.30(-0.38%)
Jun 26, 2012	77.01	77.62	75.35	77.01	818,795	+0.30(+0.39%)
Jun 25, 2012	77.53	77.74	75.88	76.71	752,590	-1.88(-2.39%)
Jun 22, 2012	78.18	79.39	77.09	78.59	2,575,413	+0.33(+0.43%)
Jun 21, 2012	79.05	81.00	77.66	78.26	1,497,206	-0.02(-0.03%)
Jun 20, 2012	79.43	79.91	77.81	78.28	1,114,336	-1.31(-1.65%)
Jun 19, 2012	79.19	80.91	78.78	79.59	872,513	+0.62(+0.79%)
Jun 18, 2012	77.45	79.21	76.38	78.97	1,017,667	+0.78(+1.00%)
Jun 15, 2012	76.49	78.25	75.87	78.19	1,213,042	+2.05(+2.69%)
Jun 14, 2012	75.18	76.93	74.17	76.14	1,223,763	+1.34(+1.79%)
Jun 13, 2012	76.50	77.00	74.24	74.80	872,241	-2.11(-2.74%)
Jun 12, 2012	76.88	77.81	75.68	76.91	682,174	+0.62(+0.81%)
Jun 11, 2012	79.66	79.71	76.14	76.29	848,184	-2.46(-3.13%)
Jun 08, 2012	77.40	78.78	76.72	78.75	757,826	+1.15(+1.48%)
Jun 07, 2012	80.38	80.38	76.65	77.60	1,234,002	-1.44(-1.82%)
Jun 06, 2012	79.49	80.16	78.69	79.04	1,047,030	+0.58(+0.74%)
Jun 05, 2012	76.01	78.59	75.82	78.46	1,578,975	+2.44(+3.21%)
Jun 04, 2012	75.34	76.08	73.57	76.01	1,197,668	+0.70(+0.93%)
Jun 01, 2012	78.41	78.41	74.20	75.31	1,569,071	-4.46(-5.59%)
May 31, 2012	81.79	82.04	77.61	79.78	4,279,133	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,094	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,062	+2.15(+2.64%)
May 25, 2012	81.44	81.74	80.60	81.21	1,152,143	+0.08(+0.10%)
May 24, 2012	80.40	82.85	80.29	81.13	3,000,055	+4.93(+6.48%)
May 23, 2012	76.55	77.59	73.86	76.20	2,704,396	-0.18(-0.23%)
May 22, 2012	75.75	76.84	75.28	76.38	1,893,062	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.90	74.83	1,548,015	+3.22(+4.50%)
May 18, 2012	71.92	73.78	71.37	71.61	1,524,385	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,182,952	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.19	2,309,864	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.85	78.21	1,000,627	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.20	78.31	866,645	-1.69(-2.12%)
May 11, 2012	78.51	80.98	78.10	80.00	864,387	+1.00(+1.27%)
May 10, 2012	80.41	81.24	78.29	79.00	1,257,823	-1.16(-1.45%)
May 09, 2012	79.02	80.50	78.37	80.16	1,426,066	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,810	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,469	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.37	2,075,511	-5.24(-5.85%)
May 03, 2012	90.82	91.09	88.99	89.60	1,211,300	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,901	+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.