Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.69	81.69	80.78	81.06	6,915	-0.60(-0.73%)
May 30, 2012	82.44	82.44	81.64	81.65	1,014	-1.67(-2.00%)
May 29, 2012	82.76	83.32	82.76	83.32	1,268	+1.15(+1.40%)
May 25, 2012	82.20	82.30	82.01	82.16	3,283	-0.01(-0.01%)
May 24, 2012	82.24	82.24	81.37	82.17	2,715	-0.15(-0.18%)
May 23, 2012	80.79	82.33	80.71	82.33	4,464	+0.61(+0.75%)
May 22, 2012	81.98	82.59	81.25	81.71	3,272	-0.17(-0.21%)
May 21, 2012	80.01	81.88	80.01	81.88	3,762	+2.18(+2.73%)
May 18, 2012	80.72	80.87	79.65	79.70	8,696	-0.98(-1.21%)
May 17, 2012	82.96	82.96	80.68	80.68	5,517	-2.16(-2.60%)
May 16, 2012	83.50	84.09	82.81	82.84	6,180	-0.28(-0.34%)
May 15, 2012	83.33	84.02	83.12	83.12	9,038	-0.26(-0.31%)
May 14, 2012	83.55	83.91	83.38	83.38	4,849	-1.14(-1.34%)
May 11, 2012	83.53	84.75	83.53	84.51	3,877	+0.17(+0.20%)
May 10, 2012	84.68	84.68	83.74	84.34	2,570	+0.04(+0.04%)
May 09, 2012	83.56	84.37	83.39	84.30	3,595	+0.28(+0.34%)
May 08, 2012	84.07	84.21	83.22	84.02	6,440	-1.16(-1.36%)
May 07, 2012	84.82	85.28	81.38	85.18	16,112	-0.14(-0.17%)
May 04, 2012	86.22	86.25	85.15	85.32	5,632	-1.43(-1.65%)
May 03, 2012	87.94	87.94	86.66	86.75	6,130	-1.26(-1.43%)
May 02, 2012	87.07	88.06	86.83	88.01	9,471	-0.88(-0.99%)
May 01, 2012	87.45	88.89	87.37	88.89	1,902	+1.46(+1.67%)
Apr 30, 2012	88.30	88.30	87.40	87.43	4,227	-0.87(-0.99%)
Apr 27, 2012	87.74	88.56	87.19	88.31	9,281	+0.57(+0.65%)
Apr 26, 2012	86.84	87.94	86.84	87.74	6,507	+0.99(+1.15%)
Apr 25, 2012	86.62	86.94	86.38	86.74	3,276	+1.61(+1.89%)
Apr 24, 2012	85.24	85.50	84.74	85.14	7,495	+0.06(+0.07%)
Apr 23, 2012	84.17	85.10	84.02	85.08	7,186	-1.09(-1.26%)
Apr 20, 2012	86.43	86.87	86.07	86.17	18,661	+0.19(+0.22%)
Apr 19, 2012	86.51	87.40	85.50	85.98	19,827	-0.01(-0.01%)
Apr 18, 2012	86.36	86.36	85.62	85.99	31,208	-0.60(-0.69%)
Apr 17, 2012	85.79	87.16	85.79	86.58	4,495	+1.51(+1.78%)
Apr 16, 2012	85.90	86.04	84.55	85.07	11,040	-0.47(-0.55%)
Apr 13, 2012	86.16	86.16	85.33	85.54	7,431	-0.83(-0.96%)
Apr 12, 2012	85.30	86.59	85.30	86.37	5,522	+1.48(+1.74%)
Apr 11, 2012	84.61	85.24	84.60	84.90	5,449	+1.09(+1.30%)
Apr 10, 2012	85.66	85.82	83.70	83.81	9,427	-2.11(-2.46%)
Apr 09, 2012	85.68	86.07	85.57	85.92	3,499	-1.41(-1.61%)
Apr 05, 2012	87.00	87.51	86.97	87.33	3,763	+0.00(+0.00%)
Apr 04, 2012	87.87	87.87	86.91	87.33	6,732	-1.53(-1.72%)
Apr 03, 2012	89.25	89.27	88.53	88.86	5,828	-0.20(-0.22%)
Apr 02, 2012	88.12	89.22	87.84	89.06	5,603	+0.38(+0.43%)
Mar 30, 2012	88.83	88.83	88.11	88.68	5,585	+0.18(+0.20%)
Mar 29, 2012	88.02	88.63	87.43	88.50	5,363	-0.07(-0.07%)
Mar 28, 2012	89.65	89.78	88.01	88.57	11,304	-0.73(-0.82%)
Mar 27, 2012	89.83	89.97	89.30	89.30	3,943	-0.43(-0.47%)
Mar 26, 2012	89.13	89.92	89.07	89.72	4,461	+1.63(+1.85%)
Mar 23, 2012	87.35	88.10	86.78	88.10	5,908	+0.78(+0.90%)
Mar 22, 2012	87.08	87.49	86.81	87.31	5,962	-0.71(-0.81%)
Mar 21, 2012	88.13	88.36	87.61	88.02	3,137	+0.22(+0.25%)
Mar 20, 2012	87.92	88.05	87.37	87.80	7,861	-0.93(-1.04%)
Mar 19, 2012	87.87	89.20	87.87	88.73	3,145	+0.71(+0.80%)
Mar 16, 2012	88.22	88.22	87.91	88.02	2,850	-0.09(-0.10%)
Mar 15, 2012	87.40	88.19	87.23	88.10	6,980	+0.73(+0.83%)
Mar 14, 2012	88.18	88.31	87.02	87.38	5,642	-0.80(-0.91%)
Mar 13, 2012	87.33	88.18	86.91	88.18	7,465	+1.66(+1.92%)
Mar 12, 2012	86.99	87.25	86.35	86.52	4,887	-0.30(-0.35%)
Mar 09, 2012	85.82	87.31	85.82	86.82	12,141	+1.23(+1.43%)
Mar 08, 2012	85.07	85.70	84.72	85.59	2,978	+1.11(+1.31%)
Mar 07, 2012	84.17	84.58	83.90	84.49	3,873	+0.77(+0.91%)
Mar 06, 2012	84.38	84.38	83.46	83.72	9,387	-1.72(-2.01%)
Mar 05, 2012	85.50	85.66	85.00	85.44	8,252	-0.37(-0.43%)
Mar 02, 2012	87.20	87.23	85.81	85.81	5,373	-1.42(-1.62%)

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.