Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	161.55	165.24	160.60	161.57	286,478	+0.02(+0.01%)
Jul 30, 2009	163.10	166.99	159.76	161.55	420,408	-3.48(-2.11%)
Jul 29, 2009	163.57	167.31	162.87	165.03	268,376	-0.62(-0.38%)
Jul 28, 2009	162.89	167.61	162.89	165.66	185,605	+1.83(+1.12%)
Jul 27, 2009	163.45	165.31	162.12	163.82	125,759	-0.38(-0.23%)
Jul 24, 2009	162.59	165.08	161.56	164.21	116,821	+0.28(+0.17%)
Jul 23, 2009	164.33	165.78	160.96	163.92	343,231	-0.13(-0.08%)
Jul 22, 2009	160.51	165.92	160.16	164.05	394,028	+3.54(+2.20%)
Jul 21, 2009	157.52	160.99	154.38	160.51	219,907	+3.93(+2.51%)
Jul 20, 2009	157.29	158.13	155.29	156.59	135,411	-0.70(-0.45%)
Jul 17, 2009	155.25	157.79	152.25	157.29	155,218	+2.49(+1.61%)
Jul 16, 2009	154.50	155.37	149.11	154.79	169,667	-0.38(-0.24%)
Jul 15, 2009	156.02	156.02	151.58	155.17	215,308	+0.46(+0.30%)
Jul 14, 2009	153.36	155.55	152.68	154.71	184,898	+0.84(+0.55%)
Jul 13, 2009	150.49	154.70	148.72	153.87	188,892	+2.24(+1.48%)
Jul 10, 2009	150.44	156.56	150.44	151.63	287,880	-0.65(-0.43%)
Jul 09, 2009	159.65	159.65	150.10	152.28	299,534	-2.13(-1.38%)
Jul 08, 2009	154.51	155.83	151.94	154.41	207,945	-0.30(-0.19%)
Jul 07, 2009	160.29	160.29	153.64	154.71	314,378	-2.02(-1.29%)
Jul 06, 2009	157.99	161.18	154.89	156.73	138,693	-2.18(-1.37%)
Jul 02, 2009	160.53	162.10	158.68	158.90	165,446	-3.20(-1.97%)
Jul 01, 2009	167.73	167.73	159.24	162.10	318,542	-3.83(-2.31%)
Jun 30, 2009	163.11	168.89	163.11	165.93	513,447	+5.73(+3.58%)
Jun 29, 2009	163.64	164.63	159.43	160.20	330,242	-3.12(-1.91%)
Jun 26, 2009	160.35	164.09	159.17	163.32	251,748	+2.51(+1.56%)
Jun 25, 2009	157.09	161.27	153.29	160.81	396,772	+6.66(+4.32%)
Jun 24, 2009	155.82	155.82	152.17	154.16	256,119	+1.22(+0.80%)
Jun 23, 2009	156.41	159.09	152.72	152.94	401,966	-2.64(-1.70%)
Jun 22, 2009	158.66	160.05	155.57	155.58	296,821	-3.10(-1.95%)
Jun 19, 2009	164.74	167.19	157.12	158.67	699,210	-5.72(-3.48%)
Jun 18, 2009	162.49	164.93	157.81	164.40	266,495	+2.94(+1.82%)
Jun 17, 2009	155.81	164.97	155.44	161.46	691,125	+5.40(+3.46%)
Jun 16, 2009	155.42	157.75	154.63	156.06	219,448	+1.64(+1.06%)
Jun 15, 2009	154.44	155.95	152.63	154.41	202,168	-2.50(-1.59%)
Jun 12, 2009	155.69	157.74	152.48	156.91	211,174	-0.08(-0.05%)
Jun 11, 2009	154.02	158.41	152.69	156.99	358,982	+3.84(+2.51%)
Jun 10, 2009	154.41	155.31	150.70	153.15	309,679	-0.29(-0.19%)
Jun 09, 2009	151.32	154.92	150.01	153.44	431,473	+5.53(+3.74%)
Jun 08, 2009	148.69	150.06	145.42	147.91	283,746	-0.77(-0.52%)
Jun 05, 2009	150.85	151.77	146.07	148.68	245,928	-1.39(-0.92%)
Jun 04, 2009	150.62	150.64	146.83	150.06	330,713	-0.91(-0.60%)
Jun 03, 2009	152.61	155.14	150.49	150.97	305,007	-2.81(-1.83%)
Jun 02, 2009	145.41	154.05	145.41	153.78	527,408	+6.85(+4.66%)
Jun 01, 2009	142.73	147.93	140.99	146.94	436,945	+6.75(+4.81%)
May 29, 2009	141.88	145.16	138.01	140.19	637,031	+3.67(+2.69%)
May 28, 2009	142.00	142.45	135.14	136.51	657,540	-1.96(-1.42%)
May 27, 2009	142.86	143.41	137.78	138.47	505,048	-4.63(-3.24%)
May 26, 2009	141.97	147.01	141.97	143.11	288,294	-0.16(-0.11%)
May 22, 2009	146.01	146.74	142.75	143.27	148,624	-1.92(-1.32%)
May 21, 2009	149.75	149.75	142.67	145.19	261,515	+0.56(+0.38%)
May 20, 2009	146.27	149.87	144.13	144.63	552,415	-3.98(-2.68%)
May 19, 2009	146.60	150.53	141.51	148.61	412,618	+1.89(+1.29%)
May 18, 2009	145.36	148.17	143.22	146.72	312,793	+0.19(+0.13%)
May 15, 2009	146.05	149.42	144.04	146.52	294,710	-0.59(-0.40%)
May 14, 2009	143.50	149.10	141.93	147.11	536,744	+4.12(+2.88%)
May 13, 2009	141.54	144.33	141.19	142.99	421,492	-1.65(-1.14%)
May 12, 2009	149.05	149.10	141.24	144.65	297,999	-0.61(-0.42%)
May 11, 2009	136.94	148.13	135.59	145.25	527,423	+5.09(+3.63%)
May 08, 2009	139.91	142.69	136.96	140.16	373,635	+0.68(+0.49%)
May 07, 2009	138.22	140.09	135.26	139.49	887,303	-0.14(-0.10%)
May 06, 2009	143.04	143.04	138.23	139.62	510,678	-2.24(-1.58%)
May 05, 2009	142.35	146.89	140.96	141.87	396,983	-1.62(-1.13%)
May 04, 2009	141.96	145.88	140.25	143.49	682,445	+2.56(+1.81%)

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.