Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	94.50	94.65	91.55	93.01	1,909,131	-1.70(-1.79%)
May 30, 2012	93.80	95.40	92.30	94.71	1,483,862	-0.18(-0.19%)
May 29, 2012	95.22	95.75	93.37	94.89	1,962,117	+0.87(+0.93%)
May 25, 2012	95.35	96.47	93.37	94.02	2,180,008	-1.41(-1.48%)
May 24, 2012	100.20	100.58	92.86	95.43	4,880,196	-6.09(-6.00%)
May 23, 2012	99.59	101.98	98.28	101.52	1,631,992	+0.63(+0.62%)
May 22, 2012	101.37	103.05	99.99	100.89	1,675,783	-0.48(-0.47%)
May 21, 2012	98.77	101.63	96.30	101.37	1,642,450	+3.47(+3.54%)
May 18, 2012	99.77	100.62	97.39	97.90	1,883,590	-1.05(-1.06%)
May 17, 2012	99.53	101.79	98.46	98.95	1,782,735	-0.63(-0.63%)
May 16, 2012	101.91	103.11	98.89	99.58	1,398,112	-2.18(-2.14%)
May 15, 2012	100.67	103.97	100.50	101.76	1,092,772	+1.09(+1.08%)
May 14, 2012	101.12	102.41	100.46	100.67	954,359	-1.65(-1.61%)
May 11, 2012	100.77	103.95	99.91	102.32	1,640,680	+1.14(+1.13%)
May 10, 2012	105.71	106.49	100.62	101.18	2,913,177	-4.15(-3.94%)
May 09, 2012	102.98	106.72	102.92	105.33	1,368,623	+0.26(+0.25%)
May 08, 2012	107.06	107.38	101.60	105.07	1,653,523	-2.53(-2.35%)
May 07, 2012	106.83	109.46	106.72	107.60	992,973	-0.42(-0.39%)
May 04, 2012	111.43	111.47	107.72	108.02	1,529,990	-4.44(-3.95%)
May 03, 2012	114.77	114.96	111.36	112.46	1,324,860	-2.16(-1.88%)
May 02, 2012	111.40	115.00	111.22	114.62	1,379,314	+1.99(+1.77%)
May 01, 2012	111.97	113.88	110.86	112.63	1,287,386	+0.91(+0.81%)
Apr 30, 2012	111.21	112.92	110.83	111.72	1,624,268	-0.69(-0.61%)
Apr 27, 2012	111.06	112.86	110.35	112.41	1,588,306	+1.49(+1.34%)
Apr 26, 2012	106.88	111.40	106.73	110.92	2,254,315	+4.23(+3.96%)
Apr 25, 2012	105.24	107.00	104.47	106.69	2,228,284	+3.21(+3.10%)
Apr 24, 2012	107.84	107.90	102.66	103.48	3,162,644	-4.04(-3.76%)
Apr 23, 2012	109.53	109.63	106.98	107.52	2,120,102	-3.72(-3.34%)
Apr 20, 2012	113.76	115.00	110.98	111.24	1,798,244	-2.51(-2.21%)
Apr 19, 2012	113.78	118.79	112.53	113.75	4,712,557	+2.46(+2.21%)
Apr 18, 2012	111.46	112.48	109.75	111.29	2,886,134	+0.80(+0.72%)
Apr 17, 2012	109.80	110.87	109.34	110.49	1,137,447	+1.49(+1.37%)
Apr 16, 2012	113.00	113.37	108.20	109.00	1,520,856	-3.48(-3.09%)
Apr 13, 2012	109.83	113.44	109.20	112.48	2,215,337	+3.41(+3.13%)
Apr 12, 2012	107.48	109.48	107.48	109.07	1,429,891	+1.46(+1.36%)
Apr 11, 2012	105.49	109.50	103.00	107.61	5,473,903	-2.76(-2.50%)
Apr 10, 2012	112.83	114.46	109.95	110.37	1,256,202	-2.14(-1.90%)
Apr 09, 2012	111.48	113.14	111.04	112.51	760,537	-1.24(-1.09%)
Apr 05, 2012	112.23	113.95	111.77	113.75	942,603	+0.78(+0.69%)
Apr 04, 2012	113.40	114.41	111.84	112.97	1,268,585	-1.56(-1.36%)
Apr 03, 2012	114.00	115.00	113.17	114.53	1,373,248	+0.13(+0.11%)
Apr 02, 2012	111.30	115.19	111.00	114.40	1,883,796	+2.03(+1.81%)
Mar 30, 2012	112.96	113.76	110.80	112.37	1,484,278	-0.09(-0.08%)
Mar 29, 2012	109.07	112.79	108.91	112.46	2,131,040	+3.87(+3.56%)
Mar 28, 2012	110.00	111.00	107.50	108.59	1,654,478	+0.04(+0.04%)
Mar 27, 2012	110.42	110.71	108.46	108.55	1,127,593	-1.80(-1.63%)
Mar 26, 2012	109.11	110.75	109.11	110.35	1,176,495	+1.51(+1.39%)
Mar 23, 2012	108.30	108.97	107.20	108.84	748,807	+0.18(+0.17%)
Mar 22, 2012	108.12	109.53	107.80	108.66	1,282,920	-0.79(-0.72%)
Mar 21, 2012	106.97	109.95	106.88	109.45	1,655,774	+2.98(+2.80%)
Mar 20, 2012	106.00	106.67	104.16	106.47	1,100,776	-0.33(-0.31%)
Mar 19, 2012	106.43	107.50	105.69	106.80	880,324	-0.31(-0.29%)
Mar 16, 2012	108.84	109.36	106.75	107.11	1,325,212	-1.79(-1.64%)
Mar 15, 2012	105.34	109.01	105.08	108.90	2,360,203	+3.41(+3.23%)
Mar 14, 2012	104.72	105.86	103.80	105.49	1,501,227	+0.41(+0.39%)
Mar 13, 2012	100.52	105.30	100.35	105.08	2,420,857	+5.12(+5.12%)
Mar 12, 2012	100.25	100.67	99.60	99.96	470,192	-0.56(-0.56%)
Mar 09, 2012	100.59	101.32	100.11	100.52	778,686	-0.09(-0.09%)
Mar 08, 2012	100.51	101.49	100.14	100.61	736,674	+0.60(+0.60%)
Mar 07, 2012	98.51	100.60	98.35	100.01	993,623	+1.88(+1.92%)
Mar 06, 2012	98.66	98.80	97.30	98.13	976,879	-1.68(-1.68%)
Mar 05, 2012	100.16	101.08	98.80	99.81	710,635	-1.08(-1.07%)
Mar 02, 2012	100.88	101.99	100.64	100.89	1,171,682	-1.08(-1.06%)

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.