Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	84.45	85.45	84.00	84.99	285,523,040	-0.02(-0.02%)
Jul 29, 2010	85.96	86.19	84.33	85.01	434,574	-0.42(-0.49%)
Jul 28, 2010	85.80	86.06	85.14	85.42	228,057	-0.55(-0.65%)
Jul 27, 2010	86.46	86.55	85.64	85.98	114,192	-0.09(-0.10%)
Jul 26, 2010	85.25	86.07	85.01	86.07	236,167,584	+0.97(+1.14%)
Jul 23, 2010	84.37	85.22	83.96	85.10	288,052,128	+0.73(+0.87%)
Jul 22, 2010	83.50	84.74	83.50	84.37	335,641	+1.84(+2.23%)
Jul 21, 2010	84.04	84.07	82.19	82.53	343,010,080	-1.09(-1.30%)
Jul 20, 2010	81.60	83.67	81.56	83.61	5,974,970	+0.92(+1.11%)
Jul 19, 2010	82.51	82.96	81.87	82.70	241,932,560	+0.49(+0.59%)
Jul 16, 2010	82.21	84.17	82.05	82.21	366,769,280	-1.75(-2.08%)
Jul 15, 2010	84.48	84.83	83.37	83.96	300,981,984	-0.56(-0.66%)
Jul 14, 2010	84.25	84.85	83.91	84.52	188,600	-0.01(-0.01%)
Jul 13, 2010	84.13	84.85	83.96	84.52	534,968	+1.62(+1.96%)
Jul 12, 2010	82.93	83.43	82.59	82.90	170,032,128	-0.31(-0.38%)
Jul 09, 2010	83.21	83.22	82.42	83.21	188,124,272	+0.62(+0.75%)
Jul 08, 2010	82.47	82.69	81.63	82.60	567,302	+0.81(+0.99%)
Jul 07, 2010	79.49	81.89	79.40	81.78	328,861,920	+2.91(+3.69%)
Jul 06, 2010	78.88	80.44	78.53	78.88	2,906,864	+0.10(+0.13%)
Jul 02, 2010	78.77	79.71	78.33	78.77	302,796,384	-0.44(-0.55%)
Jul 01, 2010	79.21	79.77	77.95	79.21	456,565	-0.35(-0.44%)
Jun 30, 2010	79.56	80.84	79.30	79.56	367,770,080	-0.61(-0.76%)
Jun 29, 2010	80.16	82.87	79.81	80.17	698,289	-2.97(-3.58%)
Jun 25, 2010	83.14	83.57	82.29	83.14	309,726,112	+0.37(+0.45%)
Jun 24, 2010	83.77	83.88	82.58	82.77	3,462,298	-1.42(-1.69%)
Jun 23, 2010	84.51	84.81	83.61	84.19	330,345,280	-0.26(-0.31%)
Jun 22, 2010	85.87	86.25	84.33	84.45	819,878	-1.42(-1.65%)
Jun 21, 2010	87.19	87.25	85.39	85.87	276,333,536	-0.25(-0.29%)
Jun 18, 2010	86.12	86.43	85.84	86.12	225,757,840	+0.09(+0.11%)
Jun 17, 2010	86.13	86.17	85.19	86.02	714,989	+0.14(+0.16%)
Jun 16, 2010	85.47	86.24	85.30	85.89	281,880,320	-0.03(-0.04%)
Jun 15, 2010	84.60	85.99	84.45	85.92	362,823	+1.91(+2.27%)
Jun 14, 2010	84.78	85.24	83.92	84.01	269,874,784	-0.13(-0.16%)
Jun 11, 2010	82.99	84.19	82.94	84.14	279,133,664	+0.41(+0.49%)
Jun 10, 2010	82.74	83.83	81.35	83.73	217,577	+2.38(+2.92%)
Jun 09, 2010	81.79	83.06	81.01	81.35	349,158,528	-0.44(-0.53%)
Jun 08, 2010	81.79	81.95	80.28	81.79	466,137,600	+0.87(+1.07%)
Jun 07, 2010	82.23	82.55	80.86	80.92	344,592,672	-1.02(-1.25%)
Jun 04, 2010	81.94	83.87	81.67	81.94	519,446,080	-2.66(-3.14%)
Jun 03, 2010	84.88	85.20	84.07	84.60	295,262,368	-0.04(-0.04%)
Jun 02, 2010	82.91	84.64	82.47	84.64	312,964,384	+2.15(+2.60%)
Jun 01, 2010	83.90	84.34	82.37	82.49	769,805	-1.41(-1.68%)
May 28, 2010	83.90	84.94	83.50	83.90	388,381,440	-1.07(-1.26%)
May 27, 2010	83.76	85.00	83.45	84.97	391,849,152	+2.75(+3.35%)
May 26, 2010	83.22	83.98	81.97	82.21	1,419,236	-0.50(-0.60%)
May 25, 2010	80.63	82.75	80.07	82.71	1,702,039	+0.08(+0.10%)
May 24, 2010	83.25	83.91	82.55	82.63	351,083,872	-1.08(-1.29%)
May 21, 2010	81.25	83.91	80.82	83.70	652,977,472	+1.21(+1.46%)
May 20, 2010	82.50	84.30	82.44	82.50	690,227,840	-3.75(-4.34%)
May 19, 2010	85.74	86.51	84.66	86.24	514,249,696	+0.02(+0.02%)
May 18, 2010	88.13	88.39	85.94	86.22	902,068	-1.19(-1.36%)
May 17, 2010	87.60	87.85	85.74	87.41	424,712,928	+0.05(+0.05%)
May 14, 2010	87.37	88.47	86.58	87.37	450,520,800	-1.61(-1.81%)
May 13, 2010	89.85	90.27	88.90	88.98	305,429,888	-0.29(-0.32%)
May 12, 2010	89.21	90.23	89.05	89.27	307,005,600	+0.41(+0.46%)
May 11, 2010	89.58	90.03	88.66	88.86	6,531,596	-0.25(-0.28%)
May 10, 2010	88.50	89.42	88.15	89.11	516,172,384	+3.76(+4.40%)
May 07, 2010	86.41	87.27	83.93	85.35	831,110,464	-0.38(-0.44%)
May 06, 2010	87.55	89.75	80.55	85.73	827,564,032	-3.54(-3.96%)
May 05, 2010	89.65	90.37	89.10	89.26	428,713,856	-0.89(-0.99%)
May 04, 2010	92.32	91.31	89.69	90.15	3,339,647	-2.17(-2.35%)

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.