Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	79.48	79.59	77.93	78.24	805,641	-1.76(-2.20%)
Jul 30, 2012	79.63	81.24	79.54	80.00	802,112	+0.30(+0.37%)
Jul 27, 2012	77.81	79.93	77.39	79.71	589,849	+2.69(+3.49%)
Jul 26, 2012	76.19	77.33	75.55	77.02	420,255	+2.69(+3.62%)
Jul 25, 2012	75.12	75.93	73.77	74.33	568,945	-0.71(-0.95%)
Jul 24, 2012	77.07	77.38	74.44	75.04	552,405	-1.61(-2.09%)
Jul 23, 2012	76.03	77.11	75.36	76.65	482,858	-1.30(-1.67%)
Jul 20, 2012	78.44	78.53	77.21	77.95	630,560	-1.21(-1.53%)
Jul 19, 2012	77.14	80.26	76.62	79.16	871,336	+2.92(+3.82%)
Jul 18, 2012	75.01	76.86	74.30	76.24	564,253	+1.19(+1.59%)
Jul 17, 2012	75.80	76.34	74.34	75.05	720,437	-0.25(-0.33%)
Jul 16, 2012	75.22	75.44	73.89	75.30	643,239	+0.05(+0.07%)
Jul 13, 2012	74.15	76.30	73.64	75.25	2,451,282	+1.89(+2.58%)
Jul 12, 2012	73.58	73.85	72.16	73.36	881,113	-1.03(-1.39%)
Jul 11, 2012	77.34	77.34	73.34	74.39	1,084,400	-3.05(-3.94%)
Jul 10, 2012	77.12	77.76	76.24	77.44	1,069,594	+1.01(+1.33%)
Jul 09, 2012	78.45	79.29	76.21	76.43	834,562	-2.06(-2.62%)
Jul 06, 2012	79.81	80.51	78.22	78.49	769,373	-2.38(-2.95%)
Jul 05, 2012	78.90	81.03	78.13	80.87	1,356,176	+1.97(+2.50%)
Jul 03, 2012	77.53	78.98	76.97	78.90	510,142	+1.27(+1.64%)
Jul 02, 2012	76.63	77.70	76.60	77.63	498,970	+1.00(+1.31%)
Jun 29, 2012	75.37	77.21	75.36	76.63	1,168,361	+2.43(+3.28%)
Jun 28, 2012	76.06	76.24	72.81	74.19	1,269,912	-2.53(-3.30%)
Jun 27, 2012	77.53	77.58	75.91	76.72	666,076	-0.30(-0.38%)
Jun 26, 2012	77.02	77.63	75.36	77.02	818,671	+0.30(+0.39%)
Jun 25, 2012	77.54	77.75	75.89	76.72	752,476	-1.88(-2.39%)
Jun 22, 2012	78.19	79.40	77.10	78.61	2,575,023	+0.33(+0.43%)
Jun 21, 2012	79.06	81.01	77.67	78.27	1,496,978	-0.02(-0.03%)
Jun 20, 2012	79.44	79.93	77.82	78.29	1,114,167	-1.31(-1.65%)
Jun 19, 2012	79.21	80.92	78.79	79.60	872,381	+0.62(+0.79%)
Jun 18, 2012	77.46	79.23	76.39	78.98	1,017,513	+0.78(+1.00%)
Jun 15, 2012	76.50	78.26	75.88	78.20	1,212,858	+2.05(+2.69%)
Jun 14, 2012	75.19	76.94	74.18	76.15	1,223,578	+1.34(+1.79%)
Jun 13, 2012	76.51	77.01	74.25	74.81	872,109	-2.11(-2.74%)
Jun 12, 2012	76.89	77.82	75.69	76.92	682,070	+0.62(+0.81%)
Jun 11, 2012	79.67	79.72	76.15	76.30	848,056	-2.46(-3.13%)
Jun 08, 2012	77.41	78.79	76.73	78.76	757,712	+1.15(+1.48%)
Jun 07, 2012	80.39	80.39	76.67	77.61	1,233,815	-1.44(-1.82%)
Jun 06, 2012	79.50	80.17	78.70	79.05	1,046,871	+0.58(+0.74%)
Jun 05, 2012	76.02	78.61	75.83	78.47	1,578,735	+2.44(+3.21%)
Jun 04, 2012	75.36	76.09	73.58	76.02	1,197,486	+0.70(+0.93%)
Jun 01, 2012	78.42	78.42	74.21	75.33	1,568,833	-4.46(-5.59%)
May 31, 2012	81.81	82.05	77.62	79.79	4,278,484	-2.01(-2.46%)
May 30, 2012	82.58	82.60	81.31	81.80	1,679,839	-1.58(-1.89%)
May 29, 2012	82.12	83.42	80.69	83.37	1,505,834	+2.15(+2.64%)
May 25, 2012	81.45	81.75	80.62	81.23	1,151,968	+0.08(+0.10%)
May 24, 2012	80.41	82.86	80.30	81.15	2,999,600	+4.93(+6.48%)
May 23, 2012	76.56	77.60	73.87	76.21	2,703,986	-0.18(-0.23%)
May 22, 2012	75.76	76.85	75.30	76.39	1,892,775	+1.55(+2.07%)
May 21, 2012	72.09	74.96	71.91	74.84	1,547,780	+3.22(+4.50%)
May 18, 2012	71.93	73.79	71.39	71.62	1,524,154	+0.01(+0.01%)
May 17, 2012	75.30	75.59	71.50	71.61	2,182,621	-3.59(-4.77%)
May 16, 2012	78.76	79.31	75.11	75.20	2,309,514	-3.02(-3.87%)
May 15, 2012	78.34	79.53	77.86	78.22	1,000,475	-0.10(-0.13%)
May 14, 2012	77.62	79.55	77.21	78.32	866,514	-1.69(-2.12%)
May 11, 2012	78.52	80.99	78.11	80.01	864,256	+1.00(+1.27%)
May 10, 2012	80.42	81.26	78.30	79.01	1,257,632	-1.16(-1.45%)
May 09, 2012	79.03	80.52	78.38	80.17	1,425,850	+0.07(+0.09%)
May 08, 2012	80.16	80.77	75.30	80.10	2,907,369	-2.72(-3.28%)
May 07, 2012	83.84	84.71	82.51	82.82	1,065,307	-1.56(-1.84%)
May 04, 2012	88.34	88.42	83.97	84.38	2,075,196	-5.24(-5.85%)
May 03, 2012	90.83	91.11	89.01	89.62	1,211,116	-1.35(-1.48%)
May 02, 2012	88.03	91.66	88.03	90.97	1,188,721	+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.