Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	89.11	89.76	88.81	89.36	4,596,819	+0.03(+0.03%)
Jul 30, 2012	89.32	89.67	89.12	89.33	4,431,516	+0.14(+0.16%)
Jul 27, 2012	89.34	89.69	88.65	89.19	5,934,041	+0.19(+0.21%)
Jul 26, 2012	89.19	89.47	88.59	89.00	4,504,976	+0.96(+1.09%)
Jul 25, 2012	88.36	88.46	87.84	88.04	4,262,160	-0.02(-0.02%)
Jul 24, 2012	89.16	89.47	87.62	88.06	7,036,728	-0.88(-0.99%)
Jul 23, 2012	89.22	89.85	88.25	88.94	12,127,785	-2.64(-2.88%)
Jul 20, 2012	92.09	92.29	91.40	91.58	7,272,093	-1.18(-1.27%)
Jul 19, 2012	92.59	93.32	92.05	92.76	7,430,733	+0.54(+0.59%)
Jul 18, 2012	91.44	92.23	91.00	92.22	5,962,688	+0.33(+0.36%)
Jul 17, 2012	91.99	92.35	91.21	91.89	3,753,695	+0.24(+0.26%)
Jul 16, 2012	92.15	92.27	91.50	91.65	3,601,297	-0.64(-0.69%)
Jul 13, 2012	92.27	92.69	92.07	92.29	6,163,496	+0.36(+0.39%)
Jul 12, 2012	89.27	92.50	89.19	91.93	11,705,693	+2.40(+2.68%)
Jul 11, 2012	90.68	90.81	89.00	89.53	6,230,644	-0.72(-0.80%)
Jul 10, 2012	90.03	90.87	89.65	90.25	6,615,451	+0.45(+0.50%)
Jul 09, 2012	89.64	89.95	89.33	89.80	3,784,991	+0.14(+0.16%)
Jul 06, 2012	89.22	89.93	89.11	89.66	4,533,163	+0.36(+0.40%)
Jul 05, 2012	88.79	89.98	88.70	89.30	5,794,015	+0.72(+0.81%)
Jul 03, 2012	88.21	88.73	87.95	88.58	4,604,817	+0.50(+0.57%)
Jul 02, 2012	88.53	88.41	87.65	88.08	5,088,336	-0.45(-0.51%)
Jun 29, 2012	89.08	89.19	88.06	88.53	6,325,729	+0.35(+0.40%)
Jun 28, 2012	88.02	88.26	87.38	88.18	4,922,582	-0.15(-0.17%)
Jun 27, 2012	89.26	89.50	88.04	88.33	5,940,294	-0.77(-0.86%)
Jun 26, 2012	88.57	89.42	88.55	89.10	4,488,501	+0.98(+1.11%)
Jun 25, 2012	88.00	88.33	87.70	88.12	4,513,120	-0.23(-0.26%)
Jun 22, 2012	88.19	88.59	87.98	88.35	5,336,910	+0.71(+0.81%)
Jun 21, 2012	89.09	89.15	87.53	87.64	5,762,093	-1.01(-1.14%)
Jun 20, 2012	89.59	89.67	88.16	88.65	7,917,464	-0.95(-1.06%)
Jun 19, 2012	89.97	90.25	89.21	89.60	7,601,436	-0.64(-0.71%)
Jun 18, 2012	90.60	90.62	89.92	90.24	6,343,416	-0.26(-0.29%)
Jun 15, 2012	90.14	90.76	89.73	90.50	9,520,417	+0.78(+0.87%)
Jun 14, 2012	88.49	89.92	88.12	89.72	7,646,292	+1.75(+1.99%)
Jun 13, 2012	86.95	88.94	86.88	87.97	8,836,562	+0.46(+0.53%)
Jun 12, 2012	87.00	87.59	86.67	87.51	7,761,938	+0.92(+1.06%)
Jun 11, 2012	88.98	89.05	86.59	86.59	9,510,501	-1.16(-1.32%)
Jun 08, 2012	86.40	88.27	85.92	87.75	12,061,296	-0.63(-0.71%)
Jun 07, 2012	89.60	89.78	88.01	88.38	8,321,137	-0.28(-0.32%)
Jun 06, 2012	87.92	88.66	87.44	88.66	5,935,670	+1.58(+1.81%)
Jun 05, 2012	86.22	87.41	86.01	87.08	7,237,253	+0.76(+0.88%)
Jun 04, 2012	86.60	86.78	86.01	86.32	7,035,131	-0.39(-0.45%)
Jun 01, 2012	87.47	88.13	86.50	86.71	10,832,344	-2.63(-2.94%)
May 31, 2012	89.89	90.26	89.26	89.34	6,816,410	-0.77(-0.85%)
May 30, 2012	90.40	90.52	89.85	90.11	5,375,532	-0.79(-0.87%)
May 29, 2012	91.41	91.73	90.26	90.90	5,380,218	-0.15(-0.16%)
May 25, 2012	91.65	91.80	90.81	91.05	3,681,479	-0.48(-0.52%)
May 24, 2012	91.86	92.11	90.83	91.53	5,009,854	+0.05(+0.05%)
May 23, 2012	90.97	91.57	90.67	91.48	4,236,333	+0.14(+0.15%)
May 22, 2012	91.96	91.96	91.00	91.34	5,063,333	+0.07(+0.08%)
May 21, 2012	90.01	91.32	89.89	91.27	6,622,441	+1.42(+1.58%)
May 18, 2012	90.21	91.11	89.69	89.85	7,991,146	+0.23(+0.26%)
May 17, 2012	91.28	91.58	89.50	89.62	9,093,854	-1.81(-1.98%)
May 16, 2012	91.12	91.69	91.00	91.43	4,949,096	+0.42(+0.46%)
May 15, 2012	90.99	91.74	90.85	91.01	4,890,278	+0.13(+0.14%)
May 14, 2012	91.54	91.69	90.66	90.88	6,049,974	-1.02(-1.11%)
May 11, 2012	91.69	92.60	91.67	91.90	5,366,561	+0.03(+0.03%)
May 10, 2012	92.70	92.73	91.73	91.87	7,069,793	-0.06(-0.07%)
May 09, 2012	92.99	93.09	91.56	91.93	8,900,077	-1.62(-1.73%)
May 08, 2012	95.51	94.87	92.97	93.55	12,353,772	-1.96(-2.05%)
May 07, 2012	95.73	96.03	95.20	95.51	5,061,244	-0.36(-0.38%)
May 04, 2012	96.85	96.85	95.75	95.87	4,688,473	-1.17(-1.21%)
May 03, 2012	97.47	97.58	96.79	97.04	3,935,122	-0.47(-0.48%)
May 02, 2012	96.90	97.71	96.90	97.51	4,348,210	+0.31(+0.32%)

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.