Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	106.71	107.09	105.73	106.76	8,435,300	+0.39(+0.37%)
May 23, 2011	104.65	107.43	104.65	106.37	10,736,484	+0.67(+0.63%)
May 20, 2011	108.20	109.34	105.55	105.70	14,419,973	-3.41(-3.12%)
May 19, 2011	110.59	110.64	108.40	109.11	9,355,604	-1.17(-1.07%)
May 18, 2011	110.36	111.05	109.79	110.28	6,090,257	+0.02(+0.02%)
May 17, 2011	109.83	111.15	108.91	110.26	9,032,149	+0.16(+0.15%)
May 16, 2011	110.32	112.28	109.83	110.10	8,248,298	-0.67(-0.61%)
May 13, 2011	111.50	111.60	109.04	110.77	18,212,732	-1.01(-0.90%)
May 12, 2011	114.32	114.87	110.14	111.78	26,337,084	-4.02(-3.47%)
May 11, 2011	117.46	117.46	115.62	115.80	6,782,773	-1.97(-1.68%)
May 10, 2011	116.69	118.04	116.30	117.77	5,152,045	+1.00(+0.86%)
May 09, 2011	117.22	117.35	116.52	116.77	4,025,705	-0.77(-0.65%)
May 06, 2011	118.61	119.00	117.09	117.54	6,936,517	-0.24(-0.21%)
May 05, 2011	118.14	118.41	117.42	117.78	5,238,281	-0.87(-0.73%)
May 04, 2011	119.22	119.38	118.20	118.65	4,813,177	-0.27(-0.23%)
May 03, 2011	118.22	119.65	117.99	118.92	4,544,307	+0.45(+0.38%)
May 02, 2011	118.41	118.63	118.30	118.47	5,572,016	+0.23(+0.19%)
Apr 29, 2011	117.68	118.92	117.18	118.25	7,758,504	+0.32(+0.27%)
Apr 28, 2011	119.45	119.49	117.61	117.93	7,543,700	-1.77(-1.48%)
Apr 27, 2011	120.28	120.47	119.02	119.70	5,373,420	-0.32(-0.27%)
Apr 26, 2011	118.94	120.55	118.85	120.02	5,573,908	+0.85(+0.71%)
Apr 25, 2011	119.02	119.38	118.38	119.17	4,740,145	-1.03(-0.86%)
Apr 21, 2011	119.88	120.85	119.57	120.21	5,085,584	+0.63(+0.53%)
Apr 20, 2011	119.94	120.71	118.63	119.57	9,176,034	+0.66(+0.55%)
Apr 19, 2011	122.23	122.23	117.11	118.91	17,194,332	-1.50(-1.25%)
Apr 18, 2011	120.63	121.28	118.65	120.42	7,651,610	-1.06(-0.87%)
Apr 15, 2011	122.30	122.90	121.08	121.47	7,163,056	-0.52(-0.42%)
Apr 14, 2011	123.34	123.41	121.57	121.99	10,273,816	-3.43(-2.73%)
Apr 13, 2011	127.25	128.40	125.16	125.42	6,557,928	-0.20(-0.16%)
Apr 12, 2011	125.48	126.42	124.86	125.62	4,253,431	-0.82(-0.65%)
Apr 11, 2011	125.71	127.57	125.71	126.44	3,993,409	+0.40(+0.32%)
Apr 08, 2011	128.02	128.12	125.93	126.04	4,190,645	-1.13(-0.89%)
Apr 07, 2011	126.85	128.73	126.52	127.17	5,861,171	+0.40(+0.31%)
Apr 06, 2011	125.20	126.85	124.39	126.77	5,362,187	+2.33(+1.88%)
Apr 05, 2011	124.08	124.62	123.42	124.43	4,053,598	+0.01(+0.01%)
Apr 04, 2011	125.88	125.98	124.19	124.43	3,603,794	-1.04(-0.83%)
Apr 01, 2011	125.11	126.85	125.02	125.47	4,843,043	+1.28(+1.03%)
Mar 31, 2011	123.24	125.34	123.19	124.19	4,237,330	-0.37(-0.30%)
Mar 30, 2011	124.53	125.62	123.31	124.56	3,789,418	+0.47(+0.38%)
Mar 29, 2011	122.63	124.27	121.79	124.09	4,818,507	+1.57(+1.28%)
Mar 28, 2011	123.88	124.73	122.48	122.52	4,708,805	-1.17(-0.95%)
Mar 25, 2011	125.69	125.69	123.49	123.70	5,135,995	-1.52(-1.21%)
Mar 24, 2011	125.56	125.68	124.37	125.22	3,491,814	+0.30(+0.24%)
Mar 23, 2011	125.30	125.47	123.91	124.92	4,601,748	-0.99(-0.78%)
Mar 22, 2011	125.79	127.02	125.38	125.91	4,521,169	+0.45(+0.36%)
Mar 21, 2011	125.87	126.10	125.21	125.45	5,955,549	+0.19(+0.16%)
Mar 18, 2011	122.63	125.48	121.56	125.26	12,991,429	+3.30(+2.70%)
Mar 17, 2011	122.10	122.43	120.55	121.96	6,761,714	+0.95(+0.79%)
Mar 16, 2011	123.12	123.13	120.01	121.00	9,229,778	-2.13(-1.73%)
Mar 15, 2011	122.63	123.76	122.30	123.14	6,702,687	-0.92(-0.74%)
Mar 14, 2011	125.24	125.68	123.74	124.06	5,590,203	-1.76(-1.40%)
Mar 11, 2011	125.17	126.50	125.16	125.82	3,684,709	+0.32(+0.26%)
Mar 10, 2011	125.91	126.07	125.28	125.50	5,828,578	-1.63(-1.28%)
Mar 09, 2011	126.74	128.20	126.53	127.13	5,269,005	+0.82(+0.65%)
Mar 08, 2011	124.84	126.68	124.54	126.31	6,188,905	+1.68(+1.35%)
Mar 07, 2011	126.39	126.73	124.11	124.62	8,945,549	-1.45(-1.15%)
Mar 04, 2011	127.54	127.64	125.57	126.07	9,976,776	-2.73(-2.12%)
Mar 03, 2011	127.41	129.34	127.39	128.80	5,851,381	+2.19(+1.73%)
Mar 02, 2011	126.53	127.90	126.16	126.61	5,948,983	+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.