Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	75.60	76.99	74.64	76.23	6,068,712	+0.87(+1.15%)
May 30, 2012	77.01	77.19	75.21	75.36	7,172,105	-2.59(-3.32%)
May 29, 2012	77.28	77.97	75.98	77.95	5,684,643	+1.29(+1.68%)
May 25, 2012	76.54	77.52	76.51	76.66	3,905,208	-0.13(-0.17%)
May 24, 2012	77.95	78.09	75.98	76.79	6,530,418	-0.94(-1.20%)
May 23, 2012	76.70	78.10	75.72	77.73	6,891,468	+0.40(+0.52%)
May 22, 2012	76.81	79.24	76.58	77.32	7,365,889	+0.81(+1.06%)
May 21, 2012	75.16	77.34	74.52	76.51	6,703,707	+0.81(+1.07%)
May 18, 2012	77.32	77.62	75.32	75.70	9,068,922	-1.26(-1.64%)
May 17, 2012	78.15	79.23	76.96	76.96	8,041,184	-0.89(-1.14%)
May 16, 2012	79.72	80.98	77.85	77.85	7,312,927	-1.32(-1.67%)
May 15, 2012	79.39	80.68	79.11	79.18	7,135,115	+0.08(+0.10%)
May 14, 2012	79.96	80.13	78.74	79.10	12,708,915	-1.87(-2.31%)
May 11, 2012	81.99	82.28	80.54	80.97	13,414,491	-3.32(-3.94%)
May 10, 2012	86.07	86.70	84.13	84.29	5,886,471	-0.77(-0.90%)
May 09, 2012	85.07	86.13	84.56	85.06	6,025,833	-1.65(-1.90%)
May 08, 2012	86.41	87.36	85.44	86.71	5,114,145	-0.53(-0.61%)
May 07, 2012	86.04	87.89	85.85	87.24	4,108,241	+0.83(+0.96%)
May 04, 2012	87.83	87.92	86.26	86.41	6,937,548	-2.01(-2.28%)
May 03, 2012	90.36	90.60	87.85	88.42	6,123,798	-1.78(-1.97%)
May 02, 2012	90.46	90.75	89.40	90.20	4,990,417	-1.24(-1.35%)
May 01, 2012	91.04	92.34	90.50	91.43	5,435,303	+0.14(+0.16%)
Apr 30, 2012	90.53	91.41	90.07	91.29	5,348,449	+0.59(+0.65%)
Apr 27, 2012	90.56	91.16	89.86	90.70	4,561,595	-0.12(-0.13%)
Apr 26, 2012	89.93	91.61	89.65	90.82	5,786,754	+0.46(+0.51%)
Apr 25, 2012	91.26	91.26	89.36	90.36	6,408,461	-0.10(-0.11%)
Apr 24, 2012	88.44	90.58	88.03	90.47	5,930,694	+1.87(+2.11%)
Apr 23, 2012	87.62	88.75	87.26	88.59	8,889,152	-0.55(-0.61%)
Apr 20, 2012	90.31	90.51	89.05	89.14	6,779,348	-0.92(-1.02%)
Apr 19, 2012	91.25	91.55	89.17	90.06	11,655,013	-1.37(-1.50%)
Apr 18, 2012	90.98	92.59	90.56	91.43	8,372,081	-1.21(-1.31%)
Apr 17, 2012	94.64	94.95	92.15	92.65	16,264,394	-0.69(-0.74%)
Apr 16, 2012	92.85	93.87	91.14	93.34	8,973,247	+2.09(+2.29%)
Apr 13, 2012	95.13	95.21	91.08	91.24	8,044,166	-4.20(-4.40%)
Apr 12, 2012	92.42	95.46	91.96	95.44	6,951,800	+3.54(+3.85%)
Apr 11, 2012	92.26	92.77	91.62	91.91	5,268,596	+1.09(+1.20%)
Apr 10, 2012	92.98	93.72	90.74	90.82	7,277,530	-1.95(-2.10%)
Apr 09, 2012	92.01	93.54	91.70	92.77	5,099,896	-0.78(-0.83%)
Apr 05, 2012	94.70	95.60	93.26	93.55	7,698,514	-1.55(-1.63%)
Apr 04, 2012	95.79	96.43	95.03	95.10	7,106,142	-2.18(-2.24%)
Apr 03, 2012	98.56	98.65	96.48	97.28	7,057,159	-1.74(-1.75%)
Apr 02, 2012	98.42	99.53	97.81	99.02	5,152,049	+0.42(+0.43%)
Mar 30, 2012	98.85	99.47	97.45	98.60	5,870,393	+0.48(+0.49%)
Mar 29, 2012	99.62	100.37	97.43	98.12	6,979,139	-2.06(-2.06%)
Mar 28, 2012	99.97	100.88	98.38	100.18	6,544,690	+0.02(+0.02%)
Mar 27, 2012	101.94	102.05	100.05	100.15	6,870,571	-1.38(-1.36%)
Mar 26, 2012	100.89	101.64	100.24	101.53	5,605,453	+1.50(+1.50%)
Mar 23, 2012	99.78	100.53	98.71	100.03	6,509,909	+1.14(+1.15%)
Mar 22, 2012	98.93	99.55	98.38	98.89	6,342,483	-0.99(-0.99%)
Mar 21, 2012	100.43	101.09	98.71	99.88	6,080,266	-0.02(-0.02%)
Mar 20, 2012	97.90	101.37	97.72	99.91	10,402,401	+1.36(+1.38%)
Mar 19, 2012	97.46	99.89	96.88	98.54	10,116,943	+1.09(+1.11%)
Mar 16, 2012	97.59	97.91	95.98	97.46	9,368,843	-0.10(-0.11%)
Mar 15, 2012	96.51	97.95	95.23	97.56	9,139,264	+2.13(+2.23%)
Mar 14, 2012	98.72	99.00	94.99	95.43	18,714,816	-3.31(-3.35%)
Mar 13, 2012	93.87	98.98	93.87	98.73	14,990,802	+5.99(+6.45%)
Mar 12, 2012	93.31	93.45	92.19	92.75	5,121,000	-0.24(-0.26%)
Mar 09, 2012	93.25	93.94	92.15	92.99	6,307,485	+0.10(+0.10%)
Mar 08, 2012	93.34	94.09	92.03	92.89	6,034,472	+0.61(+0.66%)
Mar 07, 2012	90.90	92.54	90.61	92.28	7,057,303	+2.16(+2.40%)
Mar 06, 2012	92.06	92.15	89.67	90.12	10,282,333	-3.93(-4.18%)
Mar 05, 2012	94.82	95.10	93.16	94.05	7,079,526	-1.05(-1.11%)
Mar 02, 2012	96.25	96.86	95.02	95.10	8,889,531	-0.93(-0.97%)

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.