Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	89.89	90.89	89.23	90.27	10,370,079	+0.24(+0.26%)
May 30, 2012	90.75	90.79	89.80	90.04	8,847,559	-1.47(-1.60%)
May 29, 2012	91.22	91.88	90.79	91.50	7,536,502	+0.71(+0.78%)
May 25, 2012	91.22	91.83	90.42	90.79	5,677,875	-0.24(-0.26%)
May 24, 2012	90.56	91.69	89.94	91.03	8,853,047	+0.33(+0.37%)
May 23, 2012	90.42	90.84	88.67	90.70	13,425,890	+0.00(+0.00%)
May 22, 2012	90.60	91.22	90.13	90.70	9,978,562	+0.28(+0.31%)
May 21, 2012	89.80	90.75	89.61	90.42	8,164,078	+0.80(+0.90%)
May 18, 2012	89.61	90.60	89.14	89.61	12,929,134	+0.33(+0.37%)
May 17, 2012	89.85	90.46	89.23	89.28	11,031,229	-0.57(-0.63%)
May 16, 2012	89.33	91.08	88.48	89.85	17,980,552	+2.84(+3.26%)
May 15, 2012	87.72	88.29	86.63	87.01	10,058,436	-0.95(-1.08%)
May 14, 2012	89.00	89.09	87.72	87.96	9,931,166	-1.94(-2.16%)
May 11, 2012	89.47	91.12	89.42	89.89	5,559,375	-0.38(-0.42%)
May 10, 2012	90.42	90.94	89.89	90.27	7,444,242	+0.85(+0.95%)
May 09, 2012	89.85	90.04	88.62	89.42	13,003,178	-1.61(-1.77%)
May 08, 2012	90.94	91.41	89.94	91.03	8,517,711	-0.33(-0.36%)
May 07, 2012	90.56	92.12	90.51	91.36	7,538,165	-0.09(-0.10%)
May 04, 2012	92.50	92.64	91.03	91.46	7,358,904	-1.28(-1.38%)
May 03, 2012	93.63	93.63	92.54	92.73	5,114,062	-0.76(-0.81%)
May 02, 2012	93.25	93.54	92.31	93.49	7,119,184	-0.14(-0.15%)
May 01, 2012	92.59	94.34	92.02	93.63	7,404,413	+1.04(+1.12%)
Apr 30, 2012	93.06	93.25	91.93	92.59	6,952,115	-0.95(-1.01%)
Apr 27, 2012	93.11	93.96	92.68	93.54	7,234,377	+0.76(+0.82%)
Apr 26, 2012	91.88	93.20	91.74	92.78	7,314,051	+0.80(+0.87%)
Apr 25, 2012	93.49	93.68	91.83	91.98	10,224,825	-0.43(-0.46%)
Apr 24, 2012	90.75	92.68	90.37	92.40	10,479,914	+2.22(+2.46%)
Apr 23, 2012	90.13	90.42	89.56	90.18	11,005,476	-1.37(-1.50%)
Apr 20, 2012	91.88	92.87	91.03	91.55	14,366,870	+1.04(+1.15%)
Apr 19, 2012	90.65	91.03	89.71	90.51	11,027,711	+0.19(+0.21%)
Apr 18, 2012	90.94	91.46	90.04	90.32	7,048,367	-1.13(-1.24%)
Apr 17, 2012	89.99	91.55	89.47	91.46	7,511,422	+2.08(+2.33%)
Apr 16, 2012	89.75	90.46	89.14	89.37	6,356,739	+0.09(+0.11%)
Apr 13, 2012	90.70	90.70	89.19	89.28	8,526,370	-1.99(-2.18%)
Apr 12, 2012	89.89	91.36	89.66	91.27	5,937,969	+1.37(+1.53%)
Apr 11, 2012	89.94	90.56	89.75	89.89	7,963,911	+1.28(+1.44%)
Apr 10, 2012	90.42	90.46	88.43	88.62	11,514,606	-2.18(-2.40%)
Apr 09, 2012	90.32	91.12	90.18	90.79	7,657,267	-1.37(-1.49%)
Apr 05, 2012	92.73	93.20	92.02	92.16	8,447,910	-1.18(-1.27%)
Apr 04, 2012	92.92	93.68	92.78	93.35	9,239,665	-1.04(-1.10%)
Apr 03, 2012	94.43	94.67	93.63	94.39	9,261,737	-0.28(-0.30%)
Apr 02, 2012	94.72	95.10	94.10	94.67	9,339,855	-0.24(-0.25%)
Mar 30, 2012	94.91	95.19	94.34	94.91	8,668,024	+0.57(+0.60%)
Mar 29, 2012	93.73	94.43	93.20	94.34	8,588,513	-0.28(-0.30%)
Mar 28, 2012	94.67	99.31	93.47	94.62	11,721,993	-0.14(-0.15%)
Mar 27, 2012	95.14	95.25	94.62	94.77	8,103,704	-0.05(-0.05%)
Mar 26, 2012	94.48	95.10	94.20	94.81	9,085,418	+1.28(+1.37%)
Mar 23, 2012	93.58	94.15	93.16	93.54	7,235,195	-0.33(-0.35%)
Mar 22, 2012	94.34	94.39	93.11	93.87	10,728,558	-1.04(-1.10%)
Mar 21, 2012	95.33	96.09	94.77	94.91	10,806,417	+0.00(+0.00%)
Mar 20, 2012	94.67	95.57	94.48	94.91	10,052,317	-0.66(-0.69%)
Mar 19, 2012	94.95	96.28	94.86	95.57	9,031,729	+0.05(+0.05%)
Mar 16, 2012	95.81	96.00	94.62	95.52	16,757,954	+0.19(+0.20%)
Mar 15, 2012	93.96	95.52	93.91	95.33	16,135,221	+1.75(+1.87%)
Mar 14, 2012	92.83	94.06	92.59	93.58	15,088,804	+0.95(+1.02%)
Mar 13, 2012	90.79	92.97	90.27	92.64	13,483,155	+2.18(+2.40%)
Mar 12, 2012	90.27	90.75	90.04	90.46	7,475,192	+0.43(+0.47%)
Mar 09, 2012	89.94	90.70	89.47	90.04	7,927,361	+0.05(+0.05%)
Mar 08, 2012	89.75	90.27	89.47	89.99	7,606,924	+1.23(+1.39%)
Mar 07, 2012	87.86	89.14	87.72	88.76	11,493,785	+1.66(+1.90%)
Mar 06, 2012	87.96	88.00	86.63	87.10	11,860,930	-2.03(-2.28%)
Mar 05, 2012	89.61	89.75	88.57	89.14	7,517,154	-0.57(-0.63%)
Mar 02, 2012	90.51	90.51	89.37	89.71	7,661,636	-0.71(-0.78%)

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.