Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	104.86	105.45	103.79	104.62	10,876,234	-0.27(-0.26%)
May 30, 2012	105.55	105.58	104.70	104.89	2,869,582	-1.56(-1.46%)
May 29, 2012	106.05	106.63	105.71	106.45	2,699,283	+1.26(+1.20%)
May 25, 2012	105.49	105.77	104.94	105.19	2,940,642	-0.22(-0.21%)
May 24, 2012	105.62	105.75	104.64	105.41	3,627,751	+0.08(+0.08%)
May 23, 2012	104.51	105.46	103.52	105.33	3,194,943	+0.06(+0.06%)
May 22, 2012	105.34	106.08	104.57	105.27	3,409,294	+0.21(+0.20%)
May 21, 2012	103.62	105.12	103.47	105.06	4,335,399	+1.73(+1.67%)
May 18, 2012	104.61	104.78	103.16	103.33	4,868,991	-0.90(-0.86%)
May 17, 2012	105.78	105.91	104.15	104.23	4,915,314	-1.57(-1.48%)
May 16, 2012	106.64	107.12	105.75	105.80	6,870,979	-0.40(-0.37%)
May 15, 2012	106.71	107.34	106.02	106.20	5,776,948	-0.63(-0.59%)
May 14, 2012	106.96	107.51	106.62	106.82	5,767,760	-1.12(-1.04%)
May 11, 2012	107.64	108.99	107.60	107.94	3,921,473	-0.37(-0.34%)
May 10, 2012	108.83	108.96	108.08	108.31	2,962,168	+0.25(+0.24%)
May 09, 2012	107.58	108.78	107.09	108.05	5,541,697	-0.65(-0.60%)
May 08, 2012	108.51	108.91	107.44	108.70	3,935,798	-0.44(-0.41%)
May 07, 2012	108.70	109.54	108.65	109.15	2,431,230	+0.05(+0.04%)
May 04, 2012	110.32	110.42	109.05	109.10	2,713,592	-1.83(-1.65%)
May 03, 2012	111.77	111.84	110.69	110.93	2,817,881	-0.83(-0.75%)
May 02, 2012	111.39	111.85	111.05	111.76	2,643,392	-0.29(-0.26%)
May 01, 2012	111.30	112.81	111.20	112.05	9,896,682	+0.74(+0.66%)
Apr 30, 2012	111.58	111.66	111.09	111.31	5,918,373	-0.50(-0.45%)
Apr 27, 2012	111.97	112.12	111.34	111.81	3,596,498	+0.20(+0.18%)
Apr 26, 2012	110.62	111.74	110.55	111.62	3,081,269	+0.74(+0.67%)
Apr 25, 2012	110.43	110.88	110.33	110.88	3,858,466	+1.54(+1.41%)
Apr 24, 2012	109.05	109.62	108.97	109.34	2,866,102	+0.41(+0.37%)
Apr 23, 2012	108.74	109.02	108.26	108.93	3,109,666	-0.89(-0.81%)
Apr 20, 2012	110.16	110.56	109.81	109.82	2,306,869	+0.10(+0.09%)
Apr 19, 2012	110.39	110.80	109.16	109.73	4,709,350	-0.66(-0.60%)
Apr 18, 2012	110.28	110.74	110.20	110.39	3,300,957	-0.33(-0.30%)
Apr 17, 2012	109.76	110.97	109.66	110.72	2,925,981	+1.63(+1.49%)
Apr 16, 2012	109.78	109.91	108.76	109.09	4,697,035	-0.09(-0.08%)
Apr 13, 2012	110.26	110.27	109.11	109.18	3,120,569	-1.36(-1.23%)
Apr 12, 2012	109.21	110.61	109.14	110.54	4,125,069	+1.56(+1.43%)
Apr 11, 2012	109.35	109.54	108.91	108.98	5,576,389	+0.74(+0.69%)
Apr 10, 2012	109.85	110.16	108.12	108.24	6,933,934	-1.82(-1.65%)
Apr 09, 2012	109.93	110.51	109.77	110.05	3,156,732	-1.28(-1.15%)
Apr 05, 2012	111.02	111.64	110.90	111.33	3,049,288	+0.02(+0.02%)
Apr 04, 2012	111.63	111.75	110.97	111.31	5,796,101	-1.20(-1.07%)
Apr 03, 2012	112.78	112.97	111.83	112.50	3,890,358	-0.43(-0.38%)
Apr 02, 2012	111.98	113.24	111.79	112.93	3,891,445	+0.88(+0.79%)
Mar 30, 2012	112.23	112.33	111.53	112.05	2,750,007	+0.40(+0.35%)
Mar 29, 2012	111.18	111.81	110.77	111.66	4,083,707	-0.23(-0.21%)
Mar 28, 2012	112.37	112.54	111.19	111.89	4,358,561	-0.53(-0.47%)
Mar 27, 2012	112.86	112.94	112.35	112.42	2,696,670	-0.31(-0.28%)
Mar 26, 2012	111.98	112.73	111.97	112.73	2,896,969	+1.49(+1.34%)
Mar 23, 2012	110.97	111.32	110.33	111.23	3,638,423	+0.38(+0.34%)
Mar 22, 2012	110.83	111.11	110.49	110.85	7,618,415	-0.77(-0.69%)
Mar 21, 2012	111.87	112.00	111.42	111.62	3,434,094	-0.21(-0.18%)
Mar 20, 2012	111.52	111.97	111.20	111.83	3,502,538	-0.34(-0.30%)
Mar 19, 2012	111.67	112.50	111.56	112.17	3,840,027	+0.46(+0.41%)
Mar 16, 2012	111.75	111.85	111.49	111.71	3,461,528	+0.15(+0.13%)
Mar 15, 2012	111.08	111.60	110.81	111.56	3,708,177	+0.66(+0.60%)
Mar 14, 2012	111.09	111.34	110.58	110.89	3,195,059	-0.14(-0.13%)
Mar 13, 2012	109.67	111.08	109.48	111.04	4,935,229	+1.97(+1.80%)
Mar 12, 2012	109.04	109.20	108.68	109.07	3,300,899	+0.02(+0.01%)
Mar 09, 2012	108.86	109.34	108.72	109.05	3,303,561	+0.43(+0.39%)
Mar 08, 2012	108.23	108.86	108.01	108.63	3,274,792	+1.06(+0.98%)
Mar 07, 2012	107.08	107.74	106.96	107.57	3,235,563	+0.80(+0.75%)
Mar 06, 2012	107.30	107.35	106.51	106.77	5,308,225	-1.67(-1.54%)
Mar 05, 2012	108.64	108.76	108.05	108.44	3,240,600	-0.45(-0.41%)
Mar 02, 2012	109.15	109.25	108.61	108.89	3,258,983	-0.28(-0.26%)

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.