Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	101.19	102.13	99.45	100.89	6,409	-0.57(-0.56%)
May 30, 2012	100.71	101.48	100.07	101.46	11,230	+0.33(+0.32%)
May 29, 2012	100.33	102.30	100.28	101.13	7,821	+1.47(+1.48%)
May 25, 2012	100.41	100.79	99.34	99.66	4,289	-1.36(-1.34%)
May 24, 2012	98.74	101.78	98.74	101.02	5,625	+2.56(+2.60%)
May 23, 2012	97.45	98.46	96.91	98.46	3,755	+0.13(+0.14%)
May 22, 2012	98.36	99.94	96.93	98.32	4,805	-0.27(-0.27%)
May 21, 2012	97.24	99.18	96.30	98.59	16,381	+1.24(+1.28%)
May 18, 2012	99.70	100.06	96.61	97.35	7,938	-1.85(-1.87%)
May 17, 2012	98.86	101.55	98.86	99.20	15,355	+0.25(+0.25%)
May 16, 2012	98.71	101.06	98.40	98.96	43,575	+1.53(+1.57%)
May 15, 2012	97.60	98.15	97.25	97.43	9,798	-0.40(-0.41%)
May 14, 2012	97.83	98.38	97.64	97.83	9,747	-0.36(-0.37%)
May 11, 2012	97.79	99.34	97.79	98.19	3,728	-0.27(-0.27%)
May 10, 2012	97.81	99.28	97.71	98.46	2,292	+1.13(+1.16%)
May 09, 2012	96.30	98.86	96.01	97.33	6,859	+0.17(+0.18%)
May 08, 2012	98.59	99.93	95.86	97.16	21,841	-2.14(-2.16%)
May 07, 2012	99.72	101.70	97.92	99.30	6,295	-0.42(-0.42%)
May 04, 2012	99.53	100.18	97.92	99.72	3,324	-0.76(-0.76%)
May 03, 2012	98.38	101.65	97.70	100.48	22,462	+2.95(+3.03%)
May 02, 2012	97.45	98.69	96.09	97.53	6,139	+0.05(+0.05%)
May 01, 2012	96.72	98.07	96.36	97.48	7,396	+0.71(+0.73%)
Apr 30, 2012	98.48	98.48	96.34	96.78	8,630	-1.83(-1.86%)
Apr 27, 2012	99.68	99.74	97.58	98.61	4,954	-0.67(-0.67%)
Apr 26, 2012	98.25	99.34	97.56	99.28	8,355	+0.90(+0.91%)
Apr 25, 2012	97.48	98.38	96.89	98.38	6,946	+1.53(+1.58%)
Apr 24, 2012	95.67	97.10	95.32	96.85	6,981	+0.27(+0.28%)
Apr 23, 2012	97.18	97.18	95.99	96.59	2,154	-1.47(-1.50%)
Apr 20, 2012	97.96	98.86	97.50	98.06	2,831	+0.54(+0.55%)
Apr 19, 2012	97.48	99.05	96.62	97.52	9,068	+0.34(+0.35%)
Apr 18, 2012	96.34	97.56	95.96	97.18	9,366	+0.82(+0.85%)
Apr 17, 2012	97.06	97.06	95.42	96.36	6,020	+1.20(+1.27%)
Apr 16, 2012	97.35	97.35	94.69	95.15	6,803	-1.39(-1.44%)
Apr 13, 2012	97.04	97.35	96.09	96.55	2,355	-0.31(-0.32%)
Apr 12, 2012	95.50	97.01	94.89	96.85	8,858	+1.32(+1.38%)
Apr 11, 2012	96.76	97.66	95.40	95.53	11,288	-0.23(-0.24%)
Apr 10, 2012	96.01	96.66	94.94	95.76	7,427	-0.50(-0.52%)
Apr 09, 2012	95.76	98.42	95.06	96.26	5,776	-1.39(-1.43%)
Apr 05, 2012	95.57	98.10	95.57	97.66	7,897	+1.38(+1.43%)
Apr 04, 2012	97.20	97.39	95.35	96.28	8,427	-1.55(-1.58%)
Apr 03, 2012	98.19	98.84	97.01	97.83	6,772	-0.90(-0.91%)
Apr 02, 2012	99.53	99.81	98.15	98.73	20,781	-0.57(-0.58%)
Mar 30, 2012	100.14	101.06	99.30	99.30	9,123	-1.05(-1.05%)
Mar 29, 2012	99.49	100.48	98.90	100.35	4,855	+0.38(+0.38%)
Mar 28, 2012	100.87	101.29	99.39	99.97	6,855	-1.34(-1.32%)
Mar 27, 2012	99.91	101.52	99.91	101.31	5,909	+1.60(+1.61%)
Mar 26, 2012	99.93	100.25	98.86	99.70	8,328	+0.46(+0.46%)
Mar 23, 2012	99.47	100.35	99.01	99.24	9,471	-0.59(-0.59%)
Mar 22, 2012	100.41	100.54	99.68	99.83	2,918	-1.38(-1.36%)
Mar 21, 2012	101.32	101.32	100.62	101.21	4,400	-0.04(-0.04%)
Mar 20, 2012	101.97	102.91	100.98	101.25	6,010	-2.04(-1.98%)
Mar 19, 2012	100.33	103.69	100.33	103.29	7,674	+2.18(+2.15%)
Mar 16, 2012	100.03	101.59	100.03	101.11	6,708	+0.57(+0.57%)
Mar 15, 2012	101.46	101.46	100.35	100.54	8,806	-1.30(-1.28%)
Mar 14, 2012	104.23	104.23	101.46	101.84	5,023	-1.64(-1.59%)
Mar 13, 2012	102.36	103.48	101.80	103.48	6,059	+1.22(+1.19%)
Mar 12, 2012	102.89	103.44	102.01	102.26	3,440	-1.03(-1.00%)
Mar 09, 2012	103.67	104.39	103.29	103.29	1,140	-0.63(-0.61%)
Mar 08, 2012	100.87	103.94	100.87	103.92	9,919	+2.16(+2.12%)
Mar 07, 2012	101.38	102.16	101.21	101.76	3,900	+0.38(+0.38%)
Mar 06, 2012	102.72	103.10	100.81	101.38	3,395	-2.69(-2.59%)
Mar 05, 2012	103.23	104.09	102.24	104.08	12,604	+0.48(+0.46%)
Mar 02, 2012	104.34	104.34	103.18	103.60	2,087	-0.55(-0.53%)

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.