Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	92.26	93.10	91.26	93.09	1,320,092	+2.22(+2.44%)
Jun 28, 2012	89.65	90.89	89.10	90.88	687,029	+0.49(+0.54%)
Jun 27, 2012	90.52	90.52	89.81	90.39	918,985	+0.10(+0.11%)
Jun 26, 2012	88.86	90.53	88.79	90.28	1,362,141	+1.48(+1.67%)
Jun 25, 2012	88.17	89.01	87.88	88.80	883,246	-0.15(-0.17%)
Jun 22, 2012	89.35	89.61	88.36	88.95	1,192,665	-0.11(-0.12%)
Jun 21, 2012	90.08	90.25	88.90	89.06	934,682	-0.73(-0.82%)
Jun 20, 2012	90.23	90.31	89.30	89.80	807,474	-0.23(-0.25%)
Jun 19, 2012	90.07	90.89	89.48	90.02	691,391	+0.27(+0.30%)
Jun 18, 2012	88.47	90.11	88.35	89.75	1,038,499	+0.93(+1.05%)
Jun 15, 2012	88.95	89.03	87.83	88.82	1,310,639	+0.33(+0.37%)
Jun 14, 2012	87.69	88.84	87.35	88.49	806,673	+1.02(+1.16%)
Jun 13, 2012	87.34	88.63	87.08	87.47	872,871	-0.56(-0.64%)
Jun 12, 2012	87.49	88.84	87.09	88.03	720,798	+0.54(+0.62%)
Jun 11, 2012	89.82	89.82	87.45	87.49	1,465,265	-1.22(-1.37%)
Jun 08, 2012	86.94	88.79	86.94	88.71	836,941	+1.38(+1.57%)
Jun 07, 2012	88.04	88.14	87.10	87.33	731,637	+0.02(+0.02%)
Jun 06, 2012	86.29	87.32	85.68	87.32	1,074,948	+1.83(+2.14%)
Jun 05, 2012	84.46	85.98	84.18	85.49	951,165	+0.65(+0.76%)
Jun 04, 2012	84.62	85.19	84.19	84.84	1,261,955	+0.42(+0.50%)
Jun 01, 2012	83.98	85.03	83.94	84.42	1,443,327	-0.94(-1.10%)
May 31, 2012	84.90	86.12	83.98	85.36	1,540,855	+0.63(+0.75%)
May 30, 2012	85.49	85.70	84.48	84.73	1,482,571	-1.48(-1.72%)
May 29, 2012	85.49	86.29	85.13	86.21	1,136,585	+0.97(+1.13%)
May 25, 2012	84.76	85.40	84.71	85.24	987,193	+0.24(+0.29%)
May 24, 2012	84.41	85.29	83.08	85.00	888,866	+0.51(+0.61%)
May 23, 2012	84.17	84.60	82.99	84.49	987,776	-0.04(-0.05%)
May 22, 2012	85.20	85.34	84.17	84.53	1,205,903	-0.64(-0.75%)
May 21, 2012	83.51	85.26	83.48	85.17	1,598,406	+1.71(+2.05%)
May 18, 2012	84.02	84.83	83.21	83.47	1,853,935	-0.06(-0.08%)
May 17, 2012	85.84	86.03	83.50	83.53	1,392,230	-2.14(-2.49%)
May 16, 2012	87.17	87.17	85.53	85.67	1,255,023	-1.16(-1.34%)
May 15, 2012	87.71	87.90	86.51	86.83	1,333,573	-0.76(-0.87%)
May 14, 2012	88.30	89.30	87.53	87.59	1,058,271	-1.57(-1.76%)
May 11, 2012	88.59	89.71	88.32	89.16	1,123,729	+0.21(+0.24%)
May 10, 2012	89.73	89.73	88.60	88.95	764,178	-0.12(-0.14%)
May 09, 2012	89.26	89.82	89.01	89.07	1,213,641	-0.88(-0.97%)
May 08, 2012	89.53	90.25	89.17	89.95	1,194,613	-0.04(-0.04%)
May 07, 2012	89.69	90.40	89.59	89.99	945,334	+0.14(+0.16%)
May 04, 2012	91.45	91.94	89.40	89.85	1,128,756	-2.87(-3.09%)
May 03, 2012	93.17	93.68	92.41	92.71	917,096	-0.34(-0.36%)
May 02, 2012	92.37	93.29	91.77	93.05	1,003,459	+0.29(+0.32%)
May 01, 2012	91.61	93.21	91.15	92.76	818,103	+1.14(+1.24%)
Apr 30, 2012	91.73	91.73	90.86	91.62	820,328	-0.42(-0.45%)
Apr 27, 2012	91.72	92.42	91.38	92.03	673,512	+0.79(+0.87%)
Apr 26, 2012	90.84	91.47	90.52	91.24	751,698	+0.12(+0.13%)
Apr 25, 2012	91.24	91.24	90.53	91.13	997,654	+0.53(+0.59%)
Apr 24, 2012	88.83	90.60	88.65	90.60	1,433,377	+1.94(+2.19%)
Apr 23, 2012	88.74	89.02	87.97	88.65	1,159,370	-0.70(-0.79%)
Apr 20, 2012	88.26	89.73	88.19	89.36	1,065,284	+1.24(+1.41%)
Apr 19, 2012	88.19	88.79	87.75	88.11	1,010,774	+0.11(+0.12%)
Apr 18, 2012	88.26	88.93	87.88	88.01	803,511	-0.65(-0.73%)
Apr 17, 2012	88.50	89.04	87.86	88.65	771,530	+0.45(+0.51%)
Apr 16, 2012	87.88	88.84	87.85	88.20	879,303	+0.73(+0.83%)
Apr 13, 2012	88.20	88.38	87.48	87.48	824,968	-0.76(-0.86%)
Apr 12, 2012	87.51	88.26	87.01	88.24	1,019,282	+0.74(+0.84%)
Apr 11, 2012	86.71	87.58	86.38	87.50	1,155,879	+1.59(+1.85%)
Apr 10, 2012	86.76	86.98	85.85	85.91	1,583,677	-0.81(-0.93%)
Apr 09, 2012	86.16	87.19	85.77	86.71	796,620	-0.49(-0.56%)
Apr 05, 2012	87.11	87.49	86.90	87.21	642,029	-0.17(-0.19%)
Apr 04, 2012	87.85	88.15	87.14	87.37	871,395	-1.11(-1.26%)
Apr 03, 2012	88.46	88.76	88.00	88.49	1,108,713	-0.29(-0.33%)

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.