Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	128.40	131.21	128.40	128.76	40,487	-0.45(-0.35%)
Jul 30, 2009	128.85	131.57	128.31	129.22	48,251	+1.72(+1.35%)
Jul 29, 2009	126.42	128.76	125.42	127.50	59,231	+0.90(+0.71%)
Jul 28, 2009	122.44	127.23	122.44	126.60	66,963	+2.35(+1.89%)
Jul 27, 2009	121.36	124.97	121.08	124.25	47,060	+1.72(+1.40%)
Jul 24, 2009	121.90	123.25	121.54	122.53	39	-0.36(-0.29%)
Jul 23, 2009	122.17	124.16	120.63	122.89	45,817	+0.27(+0.22%)
Jul 22, 2009	118.55	123.34	118.55	122.62	49,618	+4.07(+3.43%)
Jul 21, 2009	119.01	119.01	116.84	118.55	29,533	+0.27(+0.23%)
Jul 20, 2009	118.92	119.28	115.21	118.28	36,695	+1.17(+1.00%)
Jul 17, 2009	119.73	120.18	115.21	117.11	52,445	-4.16(-3.43%)
Jul 16, 2009	117.56	121.63	117.56	121.27	76,053	+2.98(+2.52%)
Jul 15, 2009	116.57	118.46	116.38	118.28	35,706	+1.81(+1.55%)
Jul 14, 2009	116.75	117.11	114.85	116.48	21,851	-0.63(-0.54%)
Jul 13, 2009	115.12	117.20	115.12	117.11	43,124	+2.53(+2.21%)
Jul 10, 2009	110.87	116.02	110.69	114.58	44,208	+2.89(+2.59%)
Jul 09, 2009	114.76	114.94	111.42	111.69	103,395	-2.89(-2.52%)
Jul 08, 2009	115.66	115.93	111.42	114.58	61,957	-1.27(-1.09%)
Jul 07, 2009	118.28	118.83	115.48	115.84	29,945	-2.08(-1.76%)
Jul 06, 2009	115.57	118.28	115.21	117.92	28,999	+1.81(+1.56%)
Jul 02, 2009	116.75	118.37	116.11	116.11	36,849	-2.80(-2.36%)
Jul 01, 2009	117.92	119.73	117.38	118.92	34,312	+1.72(+1.47%)
Jun 30, 2009	116.48	118.01	115.48	117.20	30,257	+1.17(+1.01%)
Jun 29, 2009	120.18	121.27	114.85	116.02	43,183	-4.16(-3.46%)
Jun 26, 2009	116.57	120.54	114.76	120.18	115,796	+2.89(+2.47%)
Jun 25, 2009	114.13	117.56	114.04	117.29	77,335	+4.61(+4.09%)
Jun 24, 2009	113.95	114.17	110.65	112.68	37,636	-0.36(-0.32%)
Jun 23, 2009	109.88	113.40	109.88	113.04	33,160	+3.16(+2.88%)
Jun 22, 2009	113.22	114.13	109.61	109.88	34,795	-4.34(-3.80%)
Jun 19, 2009	110.78	114.76	110.33	114.22	66,604	+2.98(+2.68%)
Jun 18, 2009	110.24	111.42	108.89	111.23	26,089	+0.72(+0.65%)
Jun 17, 2009	108.70	112.32	108.52	110.51	37,613	+2.08(+1.92%)
Jun 16, 2009	108.98	110.42	107.44	108.43	34,363	-0.72(-0.66%)
Jun 15, 2009	111.33	112.41	108.70	109.16	75,965	-3.70(-3.28%)
Jun 12, 2009	110.42	113.04	110.42	112.86	26,586	+0.99(+0.89%)
Jun 11, 2009	111.51	114.67	110.24	111.87	57,763	+0.27(+0.24%)
Jun 10, 2009	113.77	113.77	109.70	111.60	49,322	-0.63(-0.56%)
Jun 09, 2009	111.87	113.49	111.78	112.23	34,652	+0.63(+0.57%)
Jun 08, 2009	113.86	114.49	110.69	111.60	31,864	-2.17(-1.91%)
Jun 05, 2009	115.48	116.02	112.77	113.77	24,298	+0.27(+0.24%)
Jun 04, 2009	114.76	116.11	112.68	113.49	29,059	-0.54(-0.48%)
Jun 03, 2009	113.86	114.67	111.69	114.04	31,847	-0.16(-0.14%)
Jun 02, 2009	114.40	114.85	112.05	114.19	51,658	-0.29(-0.26%)
Jun 01, 2009	114.67	115.93	112.14	114.49	48,384	+1.72(+1.52%)
May 29, 2009	111.78	113.40	111.33	112.77	77,807	+0.90(+0.81%)
May 28, 2009	109.97	112.23	107.62	111.87	59,409	+2.98(+2.74%)
May 27, 2009	110.51	113.13	108.43	108.89	58,087	-1.81(-1.63%)
May 26, 2009	106.36	112.77	106.36	110.69	46,377	+3.98(+3.73%)
May 22, 2009	113.22	114.49	106.17	106.72	64,018	-5.69(-5.06%)
May 21, 2009	110.78	113.77	107.08	112.41	60,555	+0.72(+0.65%)
May 20, 2009	115.30	116.93	111.60	111.69	61,287	-2.89(-2.52%)
May 19, 2009	116.57	116.84	113.95	114.58	69,444	-1.54(-1.32%)
May 18, 2009	114.13	116.30	112.95	116.11	45,651	+3.89(+3.46%)
May 15, 2009	114.04	115.12	111.05	112.23	30,598	-1.72(-1.51%)
May 14, 2009	111.51	116.93	110.24	113.95	59,194	+2.53(+2.27%)
May 13, 2009	111.05	113.95	110.15	111.42	58,235	-0.63(-0.56%)
May 12, 2009	115.93	117.38	109.61	112.05	45,090	-3.61(-3.13%)
May 11, 2009	117.47	118.73	113.13	115.66	34,150	-2.62(-2.22%)
May 08, 2009	116.93	120.45	115.39	118.28	91,875	+4.61(+4.05%)
May 07, 2009	102.29	117.20	99.40	113.67	139,818	+14.37(+14.47%)
May 06, 2009	102.83	102.83	98.04	99.31	40,313	-2.26(-2.22%)
May 05, 2009	99.94	102.56	98.86	101.57	29,866	+1.54(+1.54%)
May 04, 2009	100.75	101.20	99.13	100.03	46,145	-0.18(-0.18%)

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.