Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	84.76	86.19	83.19	84.74	31,714	+0.29(+0.34%)
May 30, 2012	85.55	88.00	84.28	84.45	33,747	-1.89(-2.19%)
May 29, 2012	88.15	88.18	86.00	86.34	23,719	-1.44(-1.64%)
May 25, 2012	89.20	89.23	87.60	87.78	9,152	-1.28(-1.44%)
May 24, 2012	88.36	90.21	87.18	89.06	25,512	+1.01(+1.15%)
May 23, 2012	86.02	88.15	85.41	88.05	16,573	+1.75(+2.03%)
May 22, 2012	86.91	87.40	86.05	86.30	14,945	-0.42(-0.48%)
May 21, 2012	86.13	87.67	86.13	86.72	27,188	+0.63(+0.73%)
May 18, 2012	84.81	87.06	84.81	86.09	32,335	+1.41(+1.67%)
May 17, 2012	85.93	87.48	84.68	84.68	19,886	-2.08(-2.40%)
May 16, 2012	87.09	88.15	86.73	86.76	14,321	+0.62(+0.72%)
May 15, 2012	84.03	88.44	84.03	86.14	40,765	+1.28(+1.51%)
May 14, 2012	86.83	87.53	84.76	84.86	21,462	-3.13(-3.56%)
May 11, 2012	84.73	89.94	84.73	87.99	31,910	+2.38(+2.78%)
May 10, 2012	88.49	88.49	84.96	85.61	28,984	-2.09(-2.38%)
May 09, 2012	87.89	88.28	87.70	87.70	14,934	-0.66(-0.75%)
May 08, 2012	85.79	88.59	85.79	88.36	34,518	+1.57(+1.81%)
May 07, 2012	85.07	87.20	84.41	86.79	57,026	+2.02(+2.38%)
May 04, 2012	88.54	89.08	84.22	84.77	105,112	-3.09(-3.52%)
May 03, 2012	92.76	92.76	86.40	87.86	28,942	-5.66(-6.05%)
May 02, 2012	93.66	93.66	90.91	93.52	14,082	-1.23(-1.30%)
May 01, 2012	94.21	95.95	93.55	94.75	12,425	+0.72(+0.77%)
Apr 30, 2012	95.33	95.88	93.86	94.03	10,276	-1.92(-2.00%)
Apr 27, 2012	95.60	95.95	94.40	95.95	8,722	+0.33(+0.35%)
Apr 26, 2012	95.19	96.16	94.08	95.62	14,366	+0.91(+0.96%)
Apr 25, 2012	94.94	95.39	93.89	94.71	9,807	+0.88(+0.94%)
Apr 24, 2012	92.07	94.27	91.98	93.83	12,880	+1.60(+1.73%)
Apr 23, 2012	92.42	93.02	90.95	92.23	20,974	-1.75(-1.86%)
Apr 20, 2012	93.71	94.13	92.25	93.98	24,342	+2.00(+2.17%)
Apr 19, 2012	92.54	94.32	91.92	91.98	14,304	-1.73(-1.85%)
Apr 18, 2012	94.31	94.86	93.14	93.72	10,718	-0.57(-0.60%)
Apr 17, 2012	95.43	96.22	93.50	94.29	40,435	-0.82(-0.86%)
Apr 16, 2012	92.54	96.87	92.54	95.11	22,372	+3.10(+3.37%)
Apr 13, 2012	94.01	94.04	91.73	92.01	18,662	-2.21(-2.35%)
Apr 12, 2012	95.30	96.15	93.90	94.22	25,504	-1.25(-1.31%)
Apr 11, 2012	94.75	95.91	93.56	95.47	23,238	+1.56(+1.66%)
Apr 10, 2012	95.64	96.34	91.91	93.91	62,029	-1.73(-1.81%)
Apr 09, 2012	97.05	98.75	95.00	95.64	28,682	-3.43(-3.46%)
Apr 05, 2012	97.18	99.70	97.06	99.07	11,602	+1.31(+1.34%)
Apr 04, 2012	98.00	98.66	97.10	97.76	33,983	-1.02(-1.03%)
Apr 03, 2012	100.12	100.78	98.53	98.78	16,250	-1.76(-1.75%)
Apr 02, 2012	100.40	101.81	99.92	100.54	35,331	-0.47(-0.47%)
Mar 30, 2012	101.90	101.97	99.57	101.01	35,130	+0.38(+0.38%)
Mar 29, 2012	100.46	101.66	100.10	100.63	31,834	-1.15(-1.13%)
Mar 28, 2012	102.47	103.06	100.79	101.78	43,572	-0.73(-0.71%)
Mar 27, 2012	106.21	106.70	102.28	102.51	64,796	-3.99(-3.75%)
Mar 26, 2012	105.25	107.09	102.97	106.50	66,045	+1.82(+1.74%)
Mar 23, 2012	102.74	104.90	101.22	104.68	24,785	+2.46(+2.41%)
Mar 22, 2012	101.97	104.49	101.53	102.22	67,610	-0.51(-0.50%)
Mar 21, 2012	102.36	102.94	100.98	102.73	40,113	+1.21(+1.19%)
Mar 20, 2012	101.31	103.42	99.57	101.52	35,608	+0.02(+0.02%)
Mar 19, 2012	99.83	102.84	99.20	101.50	31,475	+2.00(+2.01%)
Mar 16, 2012	99.96	100.95	98.75	99.50	27,734	-0.21(-0.21%)
Mar 15, 2012	97.99	99.71	96.29	99.71	19,871	+1.99(+2.04%)
Mar 14, 2012	99.34	99.87	97.52	97.72	17,873	-2.15(-2.15%)
Mar 13, 2012	98.95	100.00	97.51	99.87	84,493	+1.92(+1.96%)
Mar 12, 2012	98.25	99.09	96.85	97.95	29,243	-0.21(-0.21%)
Mar 09, 2012	95.76	99.12	94.99	98.16	48,864	+2.71(+2.84%)
Mar 08, 2012	94.30	95.80	92.53	95.45	23,785	+1.88(+2.01%)
Mar 07, 2012	93.44	93.91	92.25	93.57	14,065	+1.16(+1.26%)
Mar 06, 2012	94.00	94.84	92.04	92.41	24,796	-2.68(-2.82%)
Mar 05, 2012	91.26	95.47	90.02	95.09	32,554	+3.28(+3.57%)
Mar 02, 2012	95.47	95.74	91.09	91.81	36,051	-3.56(-3.73%)

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.