Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	106.69	107.08	105.72	106.75	8,436,151	+0.39(+0.37%)
May 23, 2011	104.64	107.42	104.64	106.36	10,737,566	+0.67(+0.63%)
May 20, 2011	108.19	109.33	105.54	105.69	14,421,427	-3.41(-3.12%)
May 19, 2011	110.58	110.63	108.39	109.10	9,356,546	-1.17(-1.07%)
May 18, 2011	110.35	111.04	109.78	110.27	6,090,871	+0.02(+0.02%)
May 17, 2011	109.82	111.14	108.90	110.25	9,033,059	+0.16(+0.15%)
May 16, 2011	110.31	112.27	109.82	110.09	8,249,129	-0.67(-0.61%)
May 13, 2011	111.49	111.59	109.03	110.76	18,214,568	-1.01(-0.90%)
May 12, 2011	114.31	114.85	110.13	111.77	26,339,738	-4.02(-3.47%)
May 11, 2011	117.45	117.45	115.61	115.79	6,783,456	-1.97(-1.68%)
May 10, 2011	116.68	118.03	116.29	117.76	5,152,564	+1.00(+0.86%)
May 09, 2011	117.21	117.34	116.51	116.76	4,026,111	-0.77(-0.65%)
May 06, 2011	118.60	118.99	117.08	117.52	6,937,216	-0.24(-0.21%)
May 05, 2011	118.13	118.40	117.41	117.77	5,238,809	-0.87(-0.73%)
May 04, 2011	119.21	119.37	118.19	118.64	4,813,662	-0.27(-0.23%)
May 03, 2011	118.20	119.64	117.98	118.91	4,544,765	+0.45(+0.38%)
May 02, 2011	118.40	118.62	118.28	118.46	5,572,577	+0.23(+0.19%)
Apr 29, 2011	117.67	118.91	117.17	118.24	7,759,286	+0.32(+0.27%)
Apr 28, 2011	119.44	119.48	117.60	117.92	7,544,461	-1.77(-1.48%)
Apr 27, 2011	120.26	120.46	119.01	119.69	5,373,962	-0.32(-0.27%)
Apr 26, 2011	118.92	120.54	118.84	120.01	5,574,470	+0.85(+0.71%)
Apr 25, 2011	119.00	119.37	118.37	119.16	4,740,623	-1.03(-0.86%)
Apr 21, 2011	119.86	120.84	119.56	120.19	5,086,097	+0.63(+0.53%)
Apr 20, 2011	119.93	120.69	118.62	119.56	9,176,959	+0.66(+0.55%)
Apr 19, 2011	122.21	122.22	117.09	118.90	17,196,064	-1.50(-1.25%)
Apr 18, 2011	120.62	121.27	118.64	120.41	7,652,382	-1.06(-0.87%)
Apr 15, 2011	122.28	122.89	121.07	121.46	7,163,778	-0.52(-0.42%)
Apr 14, 2011	123.33	123.40	121.56	121.98	10,274,852	-3.43(-2.73%)
Apr 13, 2011	127.23	128.39	125.14	125.41	6,558,589	-0.20(-0.16%)
Apr 12, 2011	125.47	126.40	124.84	125.60	4,253,860	-0.82(-0.65%)
Apr 11, 2011	125.70	127.55	125.70	126.43	3,993,812	+0.40(+0.32%)
Apr 08, 2011	128.01	128.11	125.92	126.03	4,191,067	-1.13(-0.89%)
Apr 07, 2011	126.83	128.72	126.50	127.15	5,861,762	+0.40(+0.31%)
Apr 06, 2011	125.19	126.83	124.38	126.75	5,362,728	+2.33(+1.88%)
Apr 05, 2011	124.07	124.61	123.41	124.42	4,054,007	+0.01(+0.01%)
Apr 04, 2011	125.87	125.96	124.18	124.41	3,604,157	-1.04(-0.83%)
Apr 01, 2011	125.09	126.84	125.01	125.45	4,843,531	+1.28(+1.03%)
Mar 31, 2011	123.22	125.33	123.18	124.18	4,237,757	-0.37(-0.30%)
Mar 30, 2011	124.52	125.61	123.29	124.55	3,789,800	+0.47(+0.38%)
Mar 29, 2011	122.61	124.26	121.78	124.08	4,818,992	+1.57(+1.28%)
Mar 28, 2011	123.87	124.72	122.46	122.51	4,709,279	-1.18(-0.95%)
Mar 25, 2011	125.67	125.67	123.47	123.69	5,136,512	-1.52(-1.21%)
Mar 24, 2011	125.55	125.67	124.36	125.20	3,492,166	+0.30(+0.24%)
Mar 23, 2011	125.29	125.45	123.90	124.91	4,602,211	-0.99(-0.78%)
Mar 22, 2011	125.78	127.01	125.37	125.89	4,521,625	+0.45(+0.36%)
Mar 21, 2011	125.86	126.09	125.20	125.44	5,956,150	+0.20(+0.16%)
Mar 18, 2011	122.61	125.47	121.55	125.24	12,992,739	+3.30(+2.70%)
Mar 17, 2011	122.09	122.42	120.54	121.95	6,762,396	+0.96(+0.79%)
Mar 16, 2011	123.11	123.11	120.00	120.99	9,230,708	-2.13(-1.73%)
Mar 15, 2011	122.62	123.75	122.28	123.12	6,703,363	-0.92(-0.74%)
Mar 14, 2011	125.23	125.67	123.72	124.05	5,590,767	-1.76(-1.40%)
Mar 11, 2011	125.16	126.49	125.15	125.81	3,685,080	+0.32(+0.26%)
Mar 10, 2011	125.90	126.06	125.27	125.49	5,829,165	-1.63(-1.28%)
Mar 09, 2011	126.72	128.19	126.51	127.11	5,269,536	+0.82(+0.65%)
Mar 08, 2011	124.83	126.67	124.52	126.29	6,189,529	+1.68(+1.35%)
Mar 07, 2011	126.38	126.72	124.10	124.61	8,946,451	-1.45(-1.15%)
Mar 04, 2011	127.53	127.62	125.56	126.06	9,977,782	-2.73(-2.12%)
Mar 03, 2011	127.40	129.33	127.38	128.79	5,851,971	+2.19(+1.73%)
Mar 02, 2011	126.51	127.88	126.14	126.60	5,949,582	+0.30(+0.24%)

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.