Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	88.38	88.38	87.50	87.83	1,840,420	-0.33(-0.37%)
Jul 30, 2012	87.82	88.48	87.56	88.15	1,437,109	+0.33(+0.38%)
Jul 27, 2012	87.37	88.90	87.37	87.82	2,300,487	+0.81(+0.93%)
Jul 26, 2012	86.69	87.56	86.48	87.01	1,845,855	+1.46(+1.70%)
Jul 25, 2012	86.98	87.71	85.31	85.55	2,308,921	-0.69(-0.80%)
Jul 24, 2012	85.51	87.96	85.38	86.24	2,645,084	+0.91(+1.06%)
Jul 23, 2012	85.00	85.71	84.66	85.34	2,191,905	-0.56(-0.66%)
Jul 20, 2012	85.82	86.67	85.54	85.90	2,846,222	-0.63(-0.73%)
Jul 19, 2012	87.12	87.43	85.96	86.53	2,238,941	-0.62(-0.71%)
Jul 18, 2012	87.16	87.72	86.84	87.15	1,572,132	-0.32(-0.36%)
Jul 17, 2012	87.26	87.81	86.25	87.47	2,425,083	+0.72(+0.83%)
Jul 16, 2012	87.40	87.40	86.61	86.75	2,013,889	-0.02(-0.03%)
Jul 13, 2012	85.86	86.84	85.73	86.77	1,777,829	+0.90(+1.05%)
Jul 12, 2012	85.52	86.39	85.02	85.87	1,840,738	-0.10(-0.11%)
Jul 11, 2012	85.82	86.11	85.14	85.97	2,211,110	+0.20(+0.23%)
Jul 10, 2012	87.00	87.36	85.37	85.77	1,572,446	-1.00(-1.15%)
Jul 09, 2012	85.94	86.91	85.83	86.77	1,833,480	+0.63(+0.74%)
Jul 06, 2012	85.11	86.35	85.04	86.13	1,430,264	+0.31(+0.36%)
Jul 05, 2012	86.51	86.64	85.57	85.83	1,728,466	-0.91(-1.05%)
Jul 03, 2012	86.56	87.20	86.35	86.74	1,464,397	+0.24(+0.27%)
Jul 02, 2012	85.73	86.51	85.19	86.51	2,701,781	+1.32(+1.55%)
Jun 29, 2012	84.68	85.22	84.08	85.18	2,695,988	+2.17(+2.61%)
Jun 28, 2012	82.23	83.15	81.81	83.02	1,548,937	+0.39(+0.47%)
Jun 27, 2012	82.44	82.91	82.01	82.63	1,644,807	+0.28(+0.35%)
Jun 26, 2012	82.01	82.96	81.95	82.34	1,773,377	+0.30(+0.37%)
Jun 25, 2012	81.73	82.38	81.26	82.04	1,592,641	-0.14(-0.17%)
Jun 22, 2012	82.43	82.52	81.47	82.18	3,139,590	+0.37(+0.45%)
Jun 21, 2012	83.66	83.70	81.64	81.82	2,301,127	-1.52(-1.82%)
Jun 20, 2012	82.88	83.61	82.59	83.33	2,734,047	+0.56(+0.68%)
Jun 19, 2012	82.01	83.11	81.75	82.77	2,382,096	+1.06(+1.30%)
Jun 18, 2012	81.38	82.33	81.05	81.71	2,525,815	+0.09(+0.11%)
Jun 15, 2012	81.66	81.81	80.68	81.62	3,815,693	+0.49(+0.61%)
Jun 14, 2012	80.82	81.54	80.53	81.13	3,036,563	+0.51(+0.63%)
Jun 13, 2012	81.15	81.76	80.32	80.62	2,229,903	-0.94(-1.15%)
Jun 12, 2012	80.37	81.55	80.13	81.55	1,902,458	+0.72(+0.89%)
Jun 11, 2012	82.98	83.00	80.71	80.84	2,652,730	-1.58(-1.92%)
Jun 08, 2012	81.40	82.42	81.25	82.42	1,616,371	+1.00(+1.22%)
Jun 07, 2012	81.24	82.45	81.18	81.42	1,630,595	-0.18(-0.22%)
Jun 06, 2012	80.84	81.62	79.91	81.60	2,797,012	+1.62(+2.03%)
Jun 05, 2012	78.21	80.26	77.82	79.98	2,520,099	+1.55(+1.97%)
Jun 04, 2012	78.70	78.92	77.75	78.43	2,985,742	-0.10(-0.13%)
Jun 01, 2012	79.15	80.13	78.36	78.53	2,923,670	-2.19(-2.72%)
May 31, 2012	79.99	81.49	79.15	80.73	3,777,063	+0.73(+0.92%)
May 30, 2012	81.58	81.58	79.97	79.99	2,937,773	-2.18(-2.65%)
May 29, 2012	81.31	82.27	81.21	82.17	1,978,294	+1.12(+1.38%)
May 25, 2012	81.47	81.96	80.76	81.06	1,447,206	-0.50(-0.61%)
May 24, 2012	81.15	81.67	80.41	81.55	1,664,747	+0.61(+0.76%)
May 23, 2012	80.49	81.02	79.33	80.94	1,814,363	+0.07(+0.09%)
May 22, 2012	80.88	81.48	80.44	80.87	1,811,993	+0.17(+0.21%)
May 21, 2012	79.20	80.83	79.20	80.70	2,373,400	+1.71(+2.17%)
May 18, 2012	80.27	80.83	78.76	78.99	3,727,088	-1.07(-1.34%)
May 17, 2012	82.14	82.38	80.06	80.06	3,232,114	-2.21(-2.69%)
May 16, 2012	84.38	84.42	82.10	82.27	3,541,942	-1.60(-1.91%)
May 15, 2012	84.26	84.39	83.33	83.87	2,414,663	-0.10(-0.12%)
May 14, 2012	84.28	85.36	83.98	83.98	3,260,227	-0.88(-1.04%)
May 11, 2012	84.03	85.03	83.62	84.86	2,035,158	+0.63(+0.74%)
May 10, 2012	84.85	84.85	83.90	84.23	1,595,664	+0.11(+0.14%)
May 09, 2012	83.76	85.05	83.66	84.12	2,327,152	-0.38(-0.44%)
May 08, 2012	83.86	84.59	83.66	84.49	2,072,102	+0.18(+0.22%)
May 07, 2012	83.39	84.61	83.27	84.31	1,790,429	+0.48(+0.57%)
May 04, 2012	84.28	84.52	83.48	83.83	2,605,069	-0.72(-0.85%)
May 03, 2012	85.38	85.62	84.52	84.55	2,707,881	-0.80(-0.94%)
May 02, 2012	85.40	85.72	84.59	85.35	2,520,096	-0.32(-0.37%)

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.