Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	102.38	103.61	101.12	102.78	520,993	+0.96(+0.95%)
May 30, 2012	103.47	103.53	101.61	101.82	408,498	-2.49(-2.39%)
May 29, 2012	103.57	104.67	103.57	104.31	461,283	+0.96(+0.92%)
May 25, 2012	104.04	104.39	102.93	103.36	267,068	-0.51(-0.49%)
May 24, 2012	103.94	104.50	102.97	103.86	341,317	+0.03(+0.03%)
May 23, 2012	103.15	103.91	102.41	103.83	322,020	+0.18(+0.18%)
May 22, 2012	103.49	104.09	103.08	103.65	425,122	+0.33(+0.32%)
May 21, 2012	102.71	103.55	101.91	103.32	509,665	+0.98(+0.96%)
May 18, 2012	102.93	103.90	101.87	102.34	378,608	-0.18(-0.17%)
May 17, 2012	105.25	105.46	102.48	102.52	421,894	-2.58(-2.46%)
May 16, 2012	110.34	110.34	104.72	105.10	306,365	-1.02(-0.96%)
May 15, 2012	106.91	107.21	105.72	106.12	327,280	-0.52(-0.49%)
May 14, 2012	107.14	108.06	106.57	106.64	289,802	-1.21(-1.12%)
May 11, 2012	107.32	108.02	106.72	107.84	234,401	+0.23(+0.21%)
May 10, 2012	108.52	108.75	106.98	107.62	553,738	-0.35(-0.32%)
May 09, 2012	107.38	108.40	107.07	107.97	377,109	-0.01(-0.01%)
May 08, 2012	107.67	108.35	107.22	107.98	412,010	-0.06(-0.06%)
May 07, 2012	106.22	108.38	106.22	108.04	383,730	+1.43(+1.34%)
May 04, 2012	106.05	106.89	105.72	106.61	376,139	-0.15(-0.14%)
May 03, 2012	108.00	108.75	106.52	106.77	464,962	-1.15(-1.06%)
May 02, 2012	107.64	108.44	107.11	107.91	460,421	-0.53(-0.49%)
May 01, 2012	107.93	109.48	107.54	108.44	733,246	+0.53(+0.49%)
Apr 30, 2012	108.17	108.30	107.23	107.91	360,087	-0.53(-0.49%)
Apr 27, 2012	109.00	109.00	107.67	108.44	439,120	+0.15(+0.14%)
Apr 26, 2012	108.00	108.74	107.15	108.29	341,372	+0.30(+0.28%)
Apr 25, 2012	108.73	109.27	107.80	107.99	423,875	+0.01(+0.01%)
Apr 24, 2012	107.06	108.14	106.46	107.97	369,199	+1.21(+1.13%)
Apr 23, 2012	105.58	106.89	105.49	106.77	292,966	-0.41(-0.38%)
Apr 20, 2012	105.53	107.53	105.53	107.17	508,149	+1.78(+1.69%)
Apr 19, 2012	104.89	105.60	104.63	105.39	435,060	+0.27(+0.25%)
Apr 18, 2012	104.90	105.47	104.62	105.12	257,589	-0.14(-0.13%)
Apr 17, 2012	105.37	105.56	104.39	105.26	375,615	+0.22(+0.21%)
Apr 16, 2012	103.73	105.62	103.36	105.04	556,817	+1.97(+1.92%)
Apr 13, 2012	103.02	103.79	102.45	103.07	281,914	+0.07(+0.07%)
Apr 12, 2012	101.56	103.08	101.30	103.00	424,389	+1.24(+1.22%)
Apr 11, 2012	101.30	101.77	100.78	101.76	265,536	+1.28(+1.27%)
Apr 10, 2012	102.65	103.33	100.30	100.48	478,710	-1.73(-1.69%)
Apr 09, 2012	101.86	102.90	101.24	102.21	248,487	-0.71(-0.69%)
Apr 05, 2012	102.51	103.45	102.30	102.92	232,115	-0.04(-0.04%)
Apr 04, 2012	102.83	103.51	102.73	102.96	386,760	-0.66(-0.64%)
Apr 03, 2012	103.30	103.98	103.24	103.62	429,897	+0.39(+0.38%)
Apr 02, 2012	103.39	103.83	102.88	103.23	682,370	-0.27(-0.26%)
Mar 30, 2012	103.20	103.52	102.63	103.50	1,240,065	+1.09(+1.07%)
Mar 29, 2012	100.53	102.70	100.53	102.41	410,292	+0.91(+0.89%)
Mar 28, 2012	101.89	101.89	100.52	101.50	384,457	-0.01(-0.01%)
Mar 27, 2012	101.69	102.00	101.09	101.51	332,122	+0.03(+0.03%)
Mar 26, 2012	100.34	101.53	100.34	101.48	427,974	+1.84(+1.85%)
Mar 23, 2012	99.14	100.45	98.76	99.63	274,589	+0.79(+0.80%)
Mar 22, 2012	99.38	99.38	97.88	98.85	445,044	-0.94(-0.94%)
Mar 21, 2012	100.98	100.98	99.67	99.78	248,430	-0.87(-0.86%)
Mar 20, 2012	100.65	101.47	100.36	100.65	521,862	+0.29(+0.29%)
Mar 19, 2012	99.91	100.58	99.40	100.36	585,221	+0.48(+0.48%)
Mar 16, 2012	99.65	100.07	99.30	99.88	637,386	+0.31(+0.31%)
Mar 15, 2012	99.88	100.09	98.97	99.57	523,708	-0.24(-0.24%)
Mar 14, 2012	100.02	100.93	98.66	99.82	697,780	-1.04(-1.03%)
Mar 13, 2012	99.58	100.91	99.58	100.86	477,242	+1.91(+1.93%)
Mar 12, 2012	99.15	99.87	98.64	98.95	429,493	-0.39(-0.40%)
Mar 09, 2012	97.11	99.63	96.91	99.35	704,256	+2.13(+2.19%)
Mar 08, 2012	96.98	97.78	96.85	97.22	525,360	+0.17(+0.17%)
Mar 07, 2012	96.36	97.38	95.34	97.05	517,336	+0.94(+0.97%)
Mar 06, 2012	96.14	97.44	95.99	96.11	593,593	-0.85(-0.88%)
Mar 05, 2012	95.27	97.50	95.08	96.97	353,137	+1.84(+1.93%)
Mar 02, 2012	95.31	95.75	94.54	95.13	245,260	-0.37(-0.38%)

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.