Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	103.46	103.50	103.35	103.49	1,038,077	+0.12(+0.11%)
Jul 30, 2012	103.24	103.38	103.20	103.37	108,800	+0.17(+0.16%)
Jul 27, 2012	103.32	103.34	103.09	103.20	130,412	-0.29(-0.28%)
Jul 26, 2012	103.55	103.57	103.48	103.50	1,042,630	-0.11(-0.10%)
Jul 25, 2012	103.58	103.61	103.51	103.61	97,677	+0.01(+0.01%)
Jul 24, 2012	103.49	103.64	103.47	103.60	162,759	+0.06(+0.06%)
Jul 23, 2012	103.56	103.57	103.49	103.54	2,824,544	+0.07(+0.06%)
Jul 20, 2012	103.39	103.50	103.39	103.47	75,893	+0.18(+0.18%)
Jul 19, 2012	103.35	103.39	103.27	103.29	846,731	-0.04(-0.04%)
Jul 18, 2012	103.33	103.37	103.30	103.33	81,368	+0.07(+0.07%)
Jul 17, 2012	103.30	103.35	103.24	103.25	61,549	-0.08(-0.08%)
Jul 16, 2012	103.36	103.41	103.33	103.34	62,429	+0.13(+0.13%)
Jul 13, 2012	103.20	103.20	103.09	103.20	145,808	+0.02(+0.02%)
Jul 12, 2012	103.20	103.23	103.16	103.19	117,525	+0.06(+0.06%)
Jul 11, 2012	103.22	103.27	103.10	103.13	86,378	-0.05(-0.05%)
Jul 10, 2012	103.16	103.20	103.15	103.18	241,596	+0.02(+0.02%)
Jul 09, 2012	103.12	103.19	103.11	103.16	166,931	+0.10(+0.10%)
Jul 06, 2012	103.05	103.11	103.05	103.06	406,416	+0.13(+0.13%)
Jul 05, 2012	102.88	102.98	102.87	102.93	530,759	+0.09(+0.09%)
Jul 03, 2012	102.90	102.92	102.83	102.84	289,745	-0.11(-0.11%)
Jul 02, 2012	102.87	103.05	102.83	102.94	8,557,515	+0.17(+0.17%)
Jun 29, 2012	102.60	102.78	102.60	102.77	700,117	-0.07(-0.07%)
Jun 28, 2012	102.86	102.91	102.82	102.85	157,989	+0.13(+0.13%)
Jun 27, 2012	102.68	102.71	102.59	102.71	301,395	+0.06(+0.06%)
Jun 26, 2012	102.62	102.70	102.59	102.66	230,545	-0.06(-0.06%)
Jun 25, 2012	102.67	102.73	102.66	102.71	1,213,869	+0.19(+0.19%)
Jun 22, 2012	102.53	102.56	102.50	102.52	1,123,615	-0.12(-0.12%)
Jun 21, 2012	102.57	102.72	102.57	102.65	147,237	+0.08(+0.08%)
Jun 20, 2012	102.59	102.70	102.47	102.56	181,642	-0.17(-0.17%)
Jun 19, 2012	102.75	102.75	102.64	102.74	1,000,733	-0.11(-0.11%)
Jun 18, 2012	102.86	102.87	102.75	102.85	146,718	-0.03(-0.03%)
Jun 15, 2012	102.82	102.88	102.77	102.88	185,148	+0.26(+0.25%)
Jun 14, 2012	102.67	102.75	102.57	102.62	169,698	-0.12(-0.11%)
Jun 13, 2012	102.65	102.75	102.59	102.74	159,057	+0.22(+0.21%)
Jun 12, 2012	102.67	102.72	102.51	102.52	148,036	-0.25(-0.24%)
Jun 11, 2012	102.61	102.87	102.61	102.77	272,741	+0.08(+0.08%)
Jun 08, 2012	102.88	102.88	102.66	102.69	101,262	+0.02(+0.02%)
Jun 07, 2012	102.55	102.68	102.54	102.67	300,900	+0.09(+0.09%)
Jun 06, 2012	102.81	102.83	102.55	102.58	286,140	-0.26(-0.25%)
Jun 05, 2012	102.86	102.95	102.76	102.84	201,541	-0.03(-0.02%)
Jun 04, 2012	102.97	103.01	102.85	102.86	552,113	-0.31(-0.30%)
Jun 01, 2012	103.15	103.26	103.12	103.17	663,708	+0.20(+0.19%)
May 31, 2012	102.86	103.07	102.82	102.97	2,160,536	+0.16(+0.15%)
May 30, 2012	102.67	102.83	102.63	102.82	362,075	+0.38(+0.37%)
May 29, 2012	102.52	102.56	102.42	102.43	259,572	-0.07(-0.07%)
May 25, 2012	102.48	102.51	102.44	102.51	152,126	+0.12(+0.11%)
May 24, 2012	102.41	102.47	102.37	102.39	96,308	-0.12(-0.12%)
May 23, 2012	102.52	102.59	102.47	102.52	186,333	+0.09(+0.09%)
May 22, 2012	102.37	102.43	102.33	102.42	198,484	-0.08(-0.08%)
May 21, 2012	102.46	102.54	102.45	102.51	227,218	-0.02(-0.02%)
May 18, 2012	102.40	102.57	102.40	102.52	181,041	-0.02(-0.02%)
May 17, 2012	102.42	102.58	102.42	102.54	258,190	+0.03(+0.03%)
May 16, 2012	102.37	102.54	102.35	102.51	185,322	+0.00(+0.00%)
May 15, 2012	102.53	102.55	102.47	102.51	161,925	-0.07(-0.06%)
May 14, 2012	102.54	102.62	102.51	102.57	145,910	+0.13(+0.13%)
May 11, 2012	102.42	102.45	102.36	102.44	89,172	+0.12(+0.11%)
May 10, 2012	102.32	102.32	102.23	102.32	97,147	-0.06(-0.06%)
May 09, 2012	102.48	102.50	102.35	102.38	166,993	+0.04(+0.04%)
May 08, 2012	102.33	102.45	102.33	102.34	383,906	+0.07(+0.07%)
May 07, 2012	102.32	102.32	102.25	102.27	192,624	+0.03(+0.02%)
May 04, 2012	102.22	102.31	102.22	102.25	290,640	+0.14(+0.14%)
May 03, 2012	102.01	102.14	102.01	102.11	164,032	+0.01(+0.01%)
May 02, 2012	102.16	102.16	102.06	102.10	541,286	+0.03(+0.03%)

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.