Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	75.60	77.00	74.65	76.24	6,068,100	+0.87(+1.15%)
May 30, 2012	77.02	77.20	75.21	75.37	7,171,383	-2.59(-3.32%)
May 29, 2012	77.28	77.98	75.99	77.96	5,684,070	+1.29(+1.68%)
May 25, 2012	76.54	77.53	76.52	76.67	3,904,814	-0.13(-0.17%)
May 24, 2012	77.96	78.10	75.99	76.80	6,529,760	-0.94(-1.20%)
May 23, 2012	76.71	78.11	75.73	77.73	6,890,774	+0.40(+0.52%)
May 22, 2012	76.81	79.25	76.58	77.33	7,365,147	+0.81(+1.06%)
May 21, 2012	75.16	77.34	74.53	76.52	6,703,032	+0.81(+1.07%)
May 18, 2012	77.33	77.62	75.32	75.71	9,068,008	-1.26(-1.64%)
May 17, 2012	78.15	79.24	76.97	76.97	8,040,374	-0.89(-1.14%)
May 16, 2012	79.72	80.98	77.86	77.86	7,312,190	-1.32(-1.67%)
May 15, 2012	79.40	80.69	79.11	79.18	7,134,396	+0.08(+0.10%)
May 14, 2012	79.97	80.14	78.75	79.11	12,707,635	-1.87(-2.31%)
May 11, 2012	82.00	82.29	80.55	80.98	13,413,140	-3.32(-3.94%)
May 10, 2012	86.07	86.71	84.14	84.30	5,885,878	-0.77(-0.90%)
May 09, 2012	85.08	86.14	84.57	85.07	6,025,226	-1.65(-1.90%)
May 08, 2012	86.42	87.37	85.45	86.72	5,113,630	-0.53(-0.61%)
May 07, 2012	86.05	87.90	85.86	87.25	4,107,827	+0.83(+0.96%)
May 04, 2012	87.83	87.93	86.26	86.42	6,936,849	-2.01(-2.28%)
May 03, 2012	90.37	90.61	87.86	88.43	6,123,181	-1.78(-1.97%)
May 02, 2012	90.47	90.76	89.41	90.21	4,989,914	-1.24(-1.35%)
May 01, 2012	91.05	92.35	90.51	91.44	5,434,756	+0.14(+0.16%)
Apr 30, 2012	90.54	91.42	90.08	91.30	5,347,910	+0.59(+0.65%)
Apr 27, 2012	90.57	91.17	89.86	90.71	4,561,135	-0.12(-0.13%)
Apr 26, 2012	89.94	91.62	89.66	90.83	5,786,171	+0.46(+0.51%)
Apr 25, 2012	91.27	91.27	89.37	90.37	6,407,815	-0.10(-0.11%)
Apr 24, 2012	88.45	90.59	88.04	90.47	5,930,097	+1.87(+2.11%)
Apr 23, 2012	87.63	88.75	87.27	88.60	8,888,256	-0.55(-0.61%)
Apr 20, 2012	90.32	90.52	89.06	89.15	6,778,666	-0.92(-1.02%)
Apr 19, 2012	91.26	91.56	89.17	90.07	11,653,839	-1.37(-1.50%)
Apr 18, 2012	90.99	92.60	90.57	91.44	8,371,237	-1.21(-1.31%)
Apr 17, 2012	94.65	94.96	92.16	92.66	16,262,755	-0.69(-0.74%)
Apr 16, 2012	92.86	93.88	91.15	93.35	8,972,343	+2.09(+2.29%)
Apr 13, 2012	95.14	95.22	91.09	91.25	8,043,356	-4.20(-4.40%)
Apr 12, 2012	92.43	95.47	91.97	95.45	6,951,100	+3.54(+3.85%)
Apr 11, 2012	92.27	92.78	91.62	91.92	5,268,065	+1.09(+1.20%)
Apr 10, 2012	92.99	93.73	90.74	90.83	7,276,797	-1.95(-2.10%)
Apr 09, 2012	92.02	93.55	91.71	92.78	5,099,383	-0.78(-0.83%)
Apr 05, 2012	94.71	95.61	93.27	93.56	7,697,739	-1.55(-1.63%)
Apr 04, 2012	95.80	96.44	95.04	95.11	7,105,426	-2.18(-2.24%)
Apr 03, 2012	98.57	98.66	96.49	97.29	7,056,448	-1.74(-1.75%)
Apr 02, 2012	98.43	99.54	97.82	99.03	5,151,530	+0.42(+0.43%)
Mar 30, 2012	98.86	99.48	97.46	98.61	5,869,802	+0.48(+0.49%)
Mar 29, 2012	99.63	100.38	97.44	98.13	6,978,436	-2.06(-2.06%)
Mar 28, 2012	99.98	100.89	98.39	100.19	6,544,031	+0.02(+0.02%)
Mar 27, 2012	101.96	102.06	100.06	100.16	6,869,879	-1.38(-1.36%)
Mar 26, 2012	100.90	101.65	100.25	101.54	5,604,889	+1.50(+1.50%)
Mar 23, 2012	99.79	100.54	98.72	100.05	6,509,254	+1.14(+1.15%)
Mar 22, 2012	98.94	99.56	98.39	98.90	6,341,844	-0.99(-0.99%)
Mar 21, 2012	100.44	101.10	98.72	99.89	6,079,654	-0.02(-0.02%)
Mar 20, 2012	97.91	101.38	97.73	99.92	10,401,353	+1.36(+1.38%)
Mar 19, 2012	97.47	99.90	96.89	98.55	10,115,924	+1.09(+1.11%)
Mar 16, 2012	97.60	97.92	95.99	97.47	9,367,899	-0.10(-0.11%)
Mar 15, 2012	96.52	97.96	95.24	97.57	9,138,344	+2.13(+2.23%)
Mar 14, 2012	98.73	99.01	95.00	95.44	18,712,930	-3.31(-3.35%)
Mar 13, 2012	93.88	98.99	93.88	98.74	14,989,292	+5.99(+6.45%)
Mar 12, 2012	93.32	93.46	92.20	92.76	5,120,484	-0.24(-0.26%)
Mar 09, 2012	93.26	93.95	92.16	93.00	6,306,850	+0.10(+0.10%)
Mar 08, 2012	93.35	94.10	92.04	92.90	6,033,864	+0.61(+0.66%)
Mar 07, 2012	90.91	92.55	90.62	92.29	7,056,592	+2.16(+2.40%)
Mar 06, 2012	92.07	92.16	89.68	90.13	10,281,297	-3.93(-4.18%)
Mar 05, 2012	94.83	95.11	93.17	94.06	7,078,813	-1.05(-1.11%)
Mar 02, 2012	96.26	96.87	95.03	95.11	8,888,636	-0.93(-0.97%)

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.