Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	105.21	105.80	104.11	105.02	245,365,840	-0.23(-0.22%)
May 30, 2012	105.89	106.79	105.03	105.25	203,032,176	-1.55(-1.45%)
May 29, 2012	106.37	106.98	104.78	106.80	190,918,160	+1.28(+1.21%)
May 25, 2012	105.82	106.12	105.27	105.52	169,587,312	-0.34(-0.32%)
May 24, 2012	105.94	106.11	104.98	105.86	209,122,384	+0.21(+0.20%)
May 23, 2012	104.84	105.81	103.83	105.66	256,251,248	+0.06(+0.05%)
May 22, 2012	105.69	106.42	104.91	105.60	247,053,424	+0.18(+0.17%)
May 21, 2012	103.97	105.46	103.80	105.42	222,570,672	+1.78(+1.72%)
May 18, 2012	104.94	105.12	103.48	103.64	400,141,184	-0.89(-0.86%)
May 17, 2012	106.13	106.26	104.47	104.53	310,129,632	-1.57(-1.48%)
May 16, 2012	106.99	107.48	106.08	106.10	259,140,272	-0.41(-0.38%)
May 15, 2012	107.13	107.69	106.34	106.51	259,675,824	-0.62(-0.57%)
May 14, 2012	108.33	108.33	106.97	107.13	204,438,320	-1.20(-1.11%)
May 11, 2012	107.97	109.33	107.92	108.33	191,578,672	-0.33(-0.30%)
May 10, 2012	109.18	109.31	108.41	108.65	188,106,944	+0.22(+0.21%)
May 09, 2012	107.92	109.12	107.43	108.43	276,163,552	-0.65(-0.59%)
May 08, 2012	108.86	109.25	107.77	109.08	266,860,672	-0.44(-0.40%)
May 07, 2012	109.04	109.88	109.00	109.52	159,823,824	+0.08(+0.07%)
May 04, 2012	110.64	111.27	109.37	109.44	242,779,680	-1.80(-1.62%)
May 03, 2012	112.10	112.19	111.03	111.23	179,863,376	-0.86(-0.77%)
May 02, 2012	111.77	112.20	111.40	112.09	151,483,984	-0.33(-0.29%)
May 01, 2012	111.73	113.16	111.54	112.42	173,706,064	+0.69(+0.62%)
Apr 30, 2012	111.92	112.00	111.42	111.73	143,993,296	-0.42(-0.37%)
Apr 27, 2012	112.30	112.46	111.67	112.14	155,211,376	+0.18(+0.16%)
Apr 26, 2012	110.94	112.09	110.88	111.96	169,745,888	+0.78(+0.70%)
Apr 25, 2012	110.75	111.23	110.66	111.18	187,964,352	+1.50(+1.37%)
Apr 24, 2012	109.36	109.96	109.28	109.68	171,829,248	+0.42(+0.38%)
Apr 23, 2012	109.07	109.36	108.59	109.27	214,984,032	-0.93(-0.84%)
Apr 20, 2012	110.50	110.90	110.13	110.19	179,269,376	+0.18(+0.17%)
Apr 19, 2012	110.74	111.15	109.49	110.01	248,604,800	-0.71(-0.64%)
Apr 18, 2012	110.60	111.10	110.54	110.72	153,679,856	-0.38(-0.34%)
Apr 17, 2012	110.11	111.32	109.99	111.10	184,989,072	+1.62(+1.48%)
Apr 16, 2012	110.11	110.27	109.10	109.47	184,959,120	-0.07(-0.07%)
Apr 13, 2012	110.61	110.89	109.44	109.55	211,877,296	-1.32(-1.19%)
Apr 12, 2012	109.44	110.95	109.47	110.86	192,334,608	+1.43(+1.31%)
Apr 11, 2012	109.67	109.87	109.23	109.44	191,966,320	+0.88(+0.81%)
Apr 10, 2012	110.19	110.50	108.44	108.56	294,371,840	-1.85(-1.68%)
Apr 09, 2012	110.26	111.71	110.11	110.41	159,572,112	-1.25(-1.12%)
Apr 05, 2012	111.34	111.99	111.24	111.66	171,731,392	-0.06(-0.05%)
Apr 04, 2012	112.01	112.10	111.30	111.72	183,800,544	-1.12(-0.99%)
Apr 03, 2012	113.14	113.33	112.17	112.84	194,971,760	-0.46(-0.41%)
Apr 02, 2012	112.34	113.60	112.12	113.30	189,834,800	+0.82(+0.73%)
Mar 30, 2012	112.57	112.67	111.87	112.48	169,613,792	+0.46(+0.41%)
Mar 29, 2012	111.54	112.22	111.10	112.02	206,431,392	-0.19(-0.17%)
Mar 28, 2012	112.71	112.89	111.54	112.21	185,860,656	-0.56(-0.50%)
Mar 27, 2012	113.12	113.29	112.69	112.77	149,731,008	-0.35(-0.31%)
Mar 26, 2012	112.35	113.12	112.31	113.12	149,885,648	+1.56(+1.40%)
Mar 23, 2012	111.29	111.68	110.67	111.55	150,878,384	+0.36(+0.32%)
Mar 22, 2012	111.18	111.47	110.83	111.19	169,150,816	-0.81(-0.72%)
Mar 21, 2012	112.25	112.35	111.77	112.00	153,104,752	-0.18(-0.16%)
Mar 20, 2012	111.87	112.32	111.54	112.18	152,286,352	-0.33(-0.29%)
Mar 19, 2012	112.00	112.85	111.92	112.51	156,773,664	+0.44(+0.39%)
Mar 16, 2012	112.12	112.22	111.83	112.07	191,404,960	+0.16(+0.14%)
Mar 15, 2012	111.44	111.96	111.15	111.92	207,351,104	+0.64(+0.58%)
Mar 14, 2012	111.42	111.70	110.93	111.27	182,436,192	-0.12(-0.11%)
Mar 13, 2012	110.01	111.45	109.82	111.39	231,099,152	+1.97(+1.80%)
Mar 12, 2012	109.39	109.56	109.03	109.42	130,621,880	+0.01(+0.01%)
Mar 09, 2012	109.20	109.70	109.06	109.41	154,451,424	+0.42(+0.39%)
Mar 08, 2012	108.58	109.21	108.35	108.99	146,771,632	+1.07(+0.99%)
Mar 07, 2012	107.42	108.09	107.31	107.92	180,576,592	+0.75(+0.70%)
Mar 06, 2012	107.64	107.71	106.86	107.17	253,747,504	-1.59(-1.46%)
Mar 05, 2012	109.04	109.12	108.39	108.76	176,741,120	-0.45(-0.41%)
Mar 02, 2012	109.47	109.61	108.96	109.21	151,687,040	-0.33(-0.30%)

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.