Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	166.87	168.43	166.44	168.43	7,039	+1.56(+0.93%)
May 30, 2012	166.87	168.35	166.87	166.87	8,311	-0.51(-0.31%)
May 29, 2012	168.54	169.24	166.88	167.38	4,261	-2.33(-1.37%)
May 25, 2012	172.60	172.60	169.71	169.71	3,100	-0.80(-0.47%)
May 24, 2012	176.92	176.92	170.51	170.51	2,580	-6.41(-3.63%)
May 23, 2012	175.63	180.60	172.12	176.92	7,268	+0.50(+0.28%)
May 22, 2012	191.65	191.65	171.26	176.43	6,506	-17.37(-8.96%)
May 21, 2012	191.45	193.80	191.45	193.80	1,800	+2.56(+1.34%)
May 18, 2012	191.49	193.71	191.09	191.25	2,722	-1.61(-0.83%)
May 17, 2012	192.86	194.33	191.78	192.86	4,231	+0.20(+0.10%)
May 16, 2012	193.12	193.12	190.52	192.66	4,849	-0.78(-0.40%)
May 15, 2012	192.54	196.46	192.49	193.43	3,104	+0.40(+0.21%)
May 14, 2012	192.56	193.49	190.41	193.03	6,085	-1.23(-0.63%)
May 11, 2012	196.21	196.21	191.57	194.26	1,700	-1.95(-0.99%)
May 10, 2012	191.97	197.63	189.50	196.21	10,429	+3.93(+2.05%)
May 09, 2012	191.66	192.86	191.66	192.28	1,825	-0.45(-0.24%)
May 08, 2012	192.84	193.69	192.44	192.73	1,298	-0.72(-0.37%)
May 07, 2012	191.93	193.69	191.93	193.45	1,078	+1.18(+0.61%)
May 04, 2012	192.84	192.86	191.35	192.27	5,297	+0.08(+0.04%)
May 03, 2012	191.27	194.52	189.78	192.19	3,965	+0.70(+0.37%)
May 02, 2012	189.35	193.15	189.35	191.49	2,850	-0.01(-0.00%)
May 01, 2012	192.95	193.04	191.50	191.50	1,502	-1.89(-0.98%)
Apr 30, 2012	192.86	194.53	192.86	193.39	1,654	-0.32(-0.16%)
Apr 27, 2012	193.72	195.36	193.48	193.71	1,062	+0.42(+0.22%)
Apr 26, 2012	194.53	197.05	192.86	193.29	5,221	-2.73(-1.39%)
Apr 25, 2012	187.26	197.04	186.94	196.03	37,481	+11.03(+5.96%)
Apr 24, 2012	185.14	185.97	185.00	185.00	1,030	+0.52(+0.28%)
Apr 23, 2012	181.96	184.48	181.28	184.48	2,884	+0.67(+0.37%)
Apr 20, 2012	181.54	183.81	180.29	183.81	4,611	+5.11(+2.86%)
Apr 19, 2012	179.62	179.62	176.22	178.70	3,458	-1.56(-0.86%)
Apr 18, 2012	179.44	180.26	179.44	180.26	586	+0.78(+0.43%)
Apr 17, 2012	176.18	180.36	176.14	179.48	3,327	+0.44(+0.25%)
Apr 16, 2012	177.69	179.04	175.21	179.04	1,392	+2.24(+1.27%)
Apr 13, 2012	181.50	181.50	176.09	176.80	2,320	-4.74(-2.61%)
Apr 12, 2012	181.61	181.79	179.89	181.54	5,359	+0.02(+0.01%)
Apr 11, 2012	178.24	181.52	178.24	181.52	2,263	+4.58(+2.59%)
Apr 10, 2012	175.40	179.44	171.72	176.94	6,395	+2.19(+1.25%)
Apr 09, 2012	175.68	176.88	171.89	174.75	3,029	-2.70(-1.52%)
Apr 05, 2012	178.69	178.69	176.87	177.45	2,108	-0.40(-0.22%)
Apr 04, 2012	177.38	180.20	177.02	177.85	4,159	+0.08(+0.05%)
Apr 03, 2012	175.06	177.76	174.83	177.76	4,448	+0.08(+0.04%)
Apr 02, 2012	175.40	177.69	174.02	177.69	3,576	+1.43(+0.81%)
Mar 30, 2012	176.10	176.26	176.09	176.26	1,435	-0.04(-0.02%)
Mar 29, 2012	176.14	178.38	176.14	176.30	985	-0.34(-0.19%)
Mar 28, 2012	180.34	180.34	175.59	176.64	1,779	-2.43(-1.36%)
Mar 27, 2012	185.55	186.15	178.78	179.07	5,722	-7.91(-4.23%)
Mar 26, 2012	182.16	186.99	181.44	186.99	2,529	+5.54(+3.05%)
Mar 23, 2012	178.60	181.56	178.60	181.44	1,685	+3.49(+1.96%)
Mar 22, 2012	175.25	179.19	175.25	177.96	1,982	+2.29(+1.30%)
Mar 21, 2012	174.39	175.67	174.28	175.67	1,997	+2.29(+1.32%)
Mar 20, 2012	173.55	174.00	173.16	173.38	2,065	-0.50(-0.28%)
Mar 19, 2012	172.83	173.99	171.85	173.87	4,596	-0.03(-0.02%)
Mar 16, 2012	174.95	174.95	172.82	173.91	5,880	-0.50(-0.29%)
Mar 15, 2012	174.31	175.21	173.59	174.41	1,518	+0.08(+0.04%)
Mar 14, 2012	175.34	175.34	174.04	174.33	3,256	-1.38(-0.79%)
Mar 13, 2012	177.27	177.27	173.78	175.72	9,843	-0.26(-0.15%)
Mar 12, 2012	177.11	180.08	175.77	175.98	2,608	-0.53(-0.30%)
Mar 09, 2012	175.10	177.18	175.10	176.50	3,013	+0.58(+0.33%)
Mar 08, 2012	174.91	176.79	174.75	175.93	2,209	+1.09(+0.62%)
Mar 07, 2012	171.38	176.78	169.82	174.84	10,435	+5.21(+3.07%)
Mar 06, 2012	168.06	171.02	168.06	169.63	2,616	+1.14(+0.67%)
Mar 05, 2012	166.03	168.97	164.89	168.49	4,538	+2.02(+1.21%)
Mar 02, 2012	168.56	168.68	166.47	166.47	30,600	-1.67(-0.99%)

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.