Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	100.23	101.30	98.80	100.34	1,880,027	-1.16(-1.14%)
Jul 28, 2011	101.15	103.31	100.00	101.50	1,762,023	+0.59(+0.58%)
Jul 27, 2011	105.02	105.04	100.82	100.91	2,548,172	-5.20(-4.90%)
Jul 26, 2011	107.11	107.59	104.62	106.11	3,465,514	-1.64(-1.52%)
Jul 25, 2011	104.65	108.12	104.51	107.75	2,147,017	+1.03(+0.97%)
Jul 22, 2011	106.82	107.45	106.45	106.72	1,804,679	+1.82(+1.73%)
Jul 21, 2011	103.91	106.83	102.83	104.90	3,167,171	-1.01(-0.95%)
Jul 20, 2011	109.71	111.43	105.06	105.91	5,932,012	-0.11(-0.10%)
Jul 19, 2011	103.37	106.21	102.50	106.02	5,235,521	+5.24(+5.20%)
Jul 18, 2011	101.84	103.50	100.54	100.78	2,125,739	-1.89(-1.84%)
Jul 15, 2011	102.00	102.67	100.40	102.67	2,230,130	+2.12(+2.11%)
Jul 14, 2011	101.32	103.42	99.52	100.55	2,590,756	+0.27(+0.27%)
Jul 13, 2011	102.11	103.67	100.16	100.28	2,231,487	-0.12(-0.12%)
Jul 12, 2011	103.03	103.24	99.80	100.40	3,133,348	-1.73(-1.69%)
Jul 11, 2011	103.19	104.79	100.91	102.13	2,187,506	-2.87(-2.73%)
Jul 08, 2011	101.74	105.09	101.39	105.00	2,643,675	+2.02(+1.96%)
Jul 07, 2011	104.85	105.47	101.68	102.98	3,112,684	-0.95(-0.91%)
Jul 06, 2011	100.96	104.29	100.25	103.93	2,736,840	+2.66(+2.63%)
Jul 05, 2011	100.00	101.30	99.18	101.27	1,903,452	+1.37(+1.37%)
Jul 01, 2011	100.03	100.34	98.10	99.90	2,416,717	-0.33(-0.33%)
Jun 30, 2011	97.25	101.10	97.02	100.23	2,388,279	+3.41(+3.52%)
Jun 29, 2011	97.55	97.67	95.90	96.82	1,751,545	-0.36(-0.37%)
Jun 28, 2011	97.53	99.99	96.75	97.18	2,134,412	-0.42(-0.43%)
Jun 27, 2011	94.06	97.99	93.08	97.60	1,843,793	+3.36(+3.57%)
Jun 24, 2011	95.35	95.91	93.65	94.24	1,632,771	-1.72(-1.79%)
Jun 23, 2011	92.79	96.02	92.33	95.96	2,206,051	+1.69(+1.79%)
Jun 22, 2011	94.30	96.34	94.03	94.27	1,446,382	-0.25(-0.26%)
Jun 21, 2011	91.80	94.63	91.22	94.52	1,373,629	+3.47(+3.81%)
Jun 20, 2011	90.93	91.22	90.61	91.05	1,051,900	+0.26(+0.29%)
Jun 17, 2011	91.77	92.52	90.42	90.79	1,604,882	+0.33(+0.36%)
Jun 16, 2011	91.31	91.84	88.76	90.46	2,071,791	-0.85(-0.93%)
Jun 15, 2011	93.81	95.17	91.16	91.31	2,243,931	-3.60(-3.79%)
Jun 14, 2011	93.90	96.52	93.65	94.91	1,687,098	+2.09(+2.25%)
Jun 13, 2011	93.37	94.77	92.26	92.82	1,270,123	-0.64(-0.68%)
Jun 10, 2011	94.24	95.41	93.00	93.46	1,631,380	-1.14(-1.21%)
Jun 09, 2011	92.85	95.06	92.72	94.60	1,868,190	+2.29(+2.48%)
Jun 08, 2011	93.64	94.04	91.26	92.31	2,052,594	-1.83(-1.94%)
Jun 07, 2011	93.37	95.00	92.08	94.14	1,733,425	+0.99(+1.06%)
Jun 06, 2011	94.50	95.90	92.82	93.15	1,660,527	-1.84(-1.94%)
Jun 03, 2011	96.00	97.81	94.26	94.99	2,262,201	+0.34(+0.36%)
May 24, 2011	94.85	95.73	94.11	94.65	1,678,788	+0.80(+0.85%)
May 23, 2011	93.78	94.48	92.66	93.85	1,429,541	-1.72(-1.80%)
May 20, 2011	95.09	96.86	94.50	95.57	2,770,063	+1.68(+1.79%)
May 19, 2011	93.07	94.14	92.09	93.89	1,445,177	+1.06(+1.14%)
May 18, 2011	90.92	93.79	90.25	92.83	1,743,877	+2.07(+2.28%)
May 17, 2011	89.07	91.64	88.67	90.76	1,746,901	+1.31(+1.46%)
May 16, 2011	93.29	93.50	89.14	89.45	2,145,829	-4.49(-4.78%)
May 13, 2011	94.75	96.00	93.75	93.94	1,419,819	-0.97(-1.02%)
May 12, 2011	92.43	95.10	91.75	94.91	1,970,712	+2.27(+2.45%)
May 11, 2011	93.10	93.74	91.66	92.64	1,373,809	-0.45(-0.48%)
May 10, 2011	93.84	94.13	92.50	93.09	1,339,780	-0.38(-0.41%)
May 09, 2011	92.77	94.04	92.00	93.47	1,526,848	+0.49(+0.53%)
May 06, 2011	92.52	94.05	91.86	92.98	1,405,371	+1.34(+1.46%)
May 05, 2011	90.86	93.90	90.86	91.64	1,745,021	-0.17(-0.19%)
May 04, 2011	91.36	93.04	89.23	91.81	2,457,525	+0.33(+0.36%)
May 03, 2011	93.30	93.48	90.13	91.48	2,592,445	-1.83(-1.96%)

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.