Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	165.55	167.86	164.50	166.21	922,676	-0.41(-0.25%)
May 30, 2012	166.00	167.25	165.23	166.62	534,941	-0.87(-0.52%)
May 29, 2012	167.66	168.20	165.71	167.49	599,017	+1.79(+1.08%)
May 25, 2012	167.99	168.91	165.37	165.70	728,780	-2.57(-1.53%)
May 24, 2012	170.11	170.11	165.75	168.27	633,806	-0.79(-0.47%)
May 23, 2012	169.01	169.68	165.70	169.06	1,144,965	-1.02(-0.60%)
May 22, 2012	172.31	172.93	169.50	170.08	882,236	-1.83(-1.06%)
May 21, 2012	168.42	172.07	168.42	171.91	931,027	+4.43(+2.65%)
May 18, 2012	168.54	170.89	166.88	167.48	1,389,314	+0.94(+0.56%)
May 17, 2012	166.13	171.29	165.18	166.54	1,402,132	+0.88(+0.53%)
May 16, 2012	167.79	168.19	165.56	165.66	700,634	-1.10(-0.66%)
May 15, 2012	168.99	169.09	166.35	166.76	488,946	-2.14(-1.27%)
May 14, 2012	167.68	170.09	166.06	168.90	539,225	-0.58(-0.34%)
May 11, 2012	168.21	171.30	168.16	169.48	453,499	+0.59(+0.35%)
May 10, 2012	170.96	171.11	168.21	168.89	600,245	-0.35(-0.21%)
May 09, 2012	170.36	172.12	167.85	169.24	772,914	-3.08(-1.79%)
May 08, 2012	171.67	172.70	170.25	172.32	575,951	-0.07(-0.04%)
May 07, 2012	172.41	173.69	170.73	172.39	593,798	-0.69(-0.40%)
May 04, 2012	175.83	176.11	172.68	173.08	538,235	-3.89(-2.20%)
May 03, 2012	178.92	179.00	176.49	176.97	400,743	-1.95(-1.09%)
May 02, 2012	175.70	178.98	175.10	178.92	512,792	+2.04(+1.15%)
May 01, 2012	176.55	178.34	174.60	176.88	648,007	+0.51(+0.29%)
Apr 30, 2012	176.82	176.99	174.60	176.37	549,140	-1.06(-0.60%)
Apr 27, 2012	176.06	177.99	175.56	177.43	460,545	+1.91(+1.09%)
Apr 26, 2012	174.00	176.20	173.04	175.52	678,209	+0.72(+0.41%)
Apr 25, 2012	173.29	175.25	173.29	174.80	561,117	+2.32(+1.35%)
Apr 24, 2012	171.75	173.25	170.92	172.48	643,722	+1.22(+0.71%)
Apr 23, 2012	171.55	171.72	169.80	171.26	436,317	-2.64(-1.52%)
Apr 20, 2012	172.52	174.86	172.42	173.90	843,213	+1.82(+1.06%)
Apr 19, 2012	172.98	173.47	171.26	172.08	627,010	-1.02(-0.59%)
Apr 18, 2012	172.09	173.66	171.74	173.10	434,635	+0.05(+0.03%)
Apr 17, 2012	171.35	174.15	170.17	173.05	379,139	+3.03(+1.78%)
Apr 16, 2012	170.52	171.68	169.49	170.02	483,352	+0.07(+0.04%)
Apr 13, 2012	169.22	171.28	169.22	169.95	457,769	-1.29(-0.75%)
Apr 12, 2012	168.27	171.82	168.02	171.24	835,244	+3.04(+1.81%)
Apr 11, 2012	165.21	169.20	164.86	168.20	1,099,243	+4.73(+2.89%)
Apr 10, 2012	167.20	167.31	163.19	163.47	1,032,748	-4.15(-2.48%)
Apr 09, 2012	167.95	168.47	166.93	167.62	645,658	-2.57(-1.51%)
Apr 05, 2012	171.25	172.06	170.12	170.19	602,454	-1.59(-0.93%)
Apr 04, 2012	171.51	172.70	170.00	171.78	646,980	-0.91(-0.53%)
Apr 03, 2012	174.09	174.54	171.24	172.69	761,570	-1.89(-1.08%)
Apr 02, 2012	172.41	175.43	171.92	174.58	504,327	+1.68(+0.97%)
Mar 30, 2012	173.52	174.86	172.88	172.90	811,063	+1.07(+0.62%)
Mar 29, 2012	171.99	172.66	169.84	171.83	571,468	-1.53(-0.88%)
Mar 28, 2012	174.63	175.11	172.36	173.36	405,508	-1.63(-0.93%)
Mar 27, 2012	176.18	176.75	174.73	174.99	443,953	-1.25(-0.71%)
Mar 26, 2012	173.64	176.53	173.64	176.24	579,785	+3.94(+2.29%)
Mar 23, 2012	170.78	172.50	170.39	172.30	357,428	+1.49(+0.87%)
Mar 22, 2012	172.33	172.33	169.25	170.81	475,750	-1.89(-1.09%)
Mar 21, 2012	173.39	173.74	171.96	172.70	351,626	-0.31(-0.18%)
Mar 20, 2012	174.51	174.66	172.27	173.01	414,619	-2.53(-1.44%)
Mar 19, 2012	174.90	176.20	174.53	175.54	446,949	+0.01(+0.01%)
Mar 16, 2012	175.42	176.32	175.10	175.53	936,686	+0.12(+0.07%)
Mar 15, 2012	175.58	176.30	173.88	175.41	506,454	-0.32(-0.18%)
Mar 14, 2012	175.80	176.40	174.19	175.73	502,598	-0.07(-0.04%)
Mar 13, 2012	172.49	176.00	171.48	175.80	700,035	+3.65(+2.12%)
Mar 12, 2012	174.16	174.47	171.81	172.15	445,374	-2.32(-1.33%)
Mar 09, 2012	172.21	175.16	171.56	174.47	1,067,589	+2.92(+1.70%)
Mar 08, 2012	166.50	173.09	166.50	171.55	941,127	+6.56(+3.98%)
Mar 07, 2012	165.85	166.46	164.61	164.99	591,883	-0.27(-0.16%)
Mar 06, 2012	165.38	167.21	164.78	165.26	692,809	-1.88(-1.12%)
Mar 05, 2012	167.12	167.49	164.84	167.14	831,951	-0.19(-0.11%)
Mar 02, 2012	167.97	168.73	166.27	167.33	426,234	-0.90(-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.