Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	98.17	99.16	96.99	98.97	926,957	+3.30(+3.45%)
Jun 28, 2012	96.94	98.22	94.66	95.66	916,504	-2.00(-2.05%)
Jun 27, 2012	96.59	98.06	96.59	97.66	501,831	+1.24(+1.28%)
Jun 26, 2012	98.06	98.77	95.42	96.42	777,655	-1.05(-1.08%)
Jun 25, 2012	96.71	98.41	96.18	97.47	818,526	-0.81(-0.83%)
Jun 22, 2012	99.27	99.58	97.64	98.29	4,221,549	-0.20(-0.20%)
Jun 21, 2012	101.84	102.47	98.39	98.48	860,570	-3.62(-3.55%)
Jun 20, 2012	102.91	103.92	101.40	102.10	565,772	-1.18(-1.14%)
Jun 19, 2012	101.55	103.48	101.15	103.28	663,663	+2.06(+2.03%)
Jun 18, 2012	100.56	101.54	99.72	101.22	826,584	-0.03(-0.03%)
Jun 15, 2012	101.13	101.36	100.00	101.26	601,535	+0.63(+0.63%)
Jun 14, 2012	100.30	103.23	100.11	100.62	875,605	+0.33(+0.32%)
Jun 13, 2012	103.32	104.13	99.84	100.30	709,586	-2.32(-2.26%)
Jun 12, 2012	102.97	103.92	101.54	102.62	656,738	+0.41(+0.40%)
Jun 11, 2012	106.04	106.74	102.00	102.21	1,042,666	-2.34(-2.24%)
Jun 08, 2012	105.44	105.67	102.56	104.55	801,628	-0.73(-0.70%)
Jun 07, 2012	107.59	108.18	104.50	105.29	870,994	-1.90(-1.78%)
Jun 06, 2012	108.16	108.99	105.72	107.19	653,667	-0.13(-0.12%)
Jun 05, 2012	104.52	107.69	104.52	107.32	791,061	+2.12(+2.01%)
Jun 04, 2012	104.78	105.69	102.70	105.20	727,849	+0.43(+0.41%)
Jun 01, 2012	106.95	108.28	104.31	104.78	1,106,746	-4.44(-4.07%)
May 31, 2012	110.56	110.56	106.89	109.22	3,132,667	-0.91(-0.83%)
May 30, 2012	116.55	116.55	109.49	110.13	1,594,031	-7.41(-6.31%)
May 29, 2012	116.77	117.87	114.67	117.54	1,190,186	+2.07(+1.79%)
May 25, 2012	117.28	117.89	114.73	115.47	525,881	-1.33(-1.14%)
May 24, 2012	117.29	118.48	115.50	116.81	717,686	-1.02(-0.86%)
May 23, 2012	116.02	118.00	113.26	117.82	1,040,129	+0.85(+0.72%)
May 22, 2012	118.71	120.33	116.25	116.98	587,268	-1.56(-1.32%)
May 21, 2012	114.85	118.63	114.55	118.54	756,153	+4.02(+3.51%)
May 18, 2012	117.22	118.60	113.89	114.52	1,083,301	-2.38(-2.04%)
May 17, 2012	118.51	121.88	116.41	116.90	1,264,459	-1.54(-1.30%)
May 16, 2012	117.47	120.44	116.95	118.44	1,232,795	+1.83(+1.57%)
May 15, 2012	116.95	118.56	115.82	116.61	641,843	-0.07(-0.06%)
May 14, 2012	116.88	117.57	115.00	116.68	511,002	-1.24(-1.05%)
May 11, 2012	117.84	119.50	116.80	117.92	497,303	-0.43(-0.36%)
May 10, 2012	118.30	120.14	118.27	118.34	495,540	+1.07(+0.91%)
May 09, 2012	115.21	118.26	115.21	117.28	539,095	-0.04(-0.04%)
May 08, 2012	115.07	117.40	113.29	117.32	660,611	+1.44(+1.25%)
May 07, 2012	115.70	117.19	114.89	115.88	435,485	-0.06(-0.05%)
May 04, 2012	117.04	117.20	115.42	115.94	620,488	-1.53(-1.30%)
May 03, 2012	121.06	122.29	117.31	117.46	948,756	-3.71(-3.06%)
May 02, 2012	118.40	121.61	117.04	121.17	1,057,368	+2.81(+2.37%)
May 01, 2012	117.40	119.92	116.73	118.36	496,366	+1.39(+1.19%)
Apr 30, 2012	116.15	118.12	115.64	116.97	491,862	+0.82(+0.71%)
Apr 27, 2012	114.59	116.50	114.52	116.15	601,965	+1.86(+1.63%)
Apr 26, 2012	113.09	114.81	112.21	114.29	475,795	+1.11(+0.98%)
Apr 25, 2012	112.37	113.36	111.46	113.18	450,916	+1.37(+1.23%)
Apr 24, 2012	112.48	112.51	110.47	111.80	401,412	-0.13(-0.11%)
Apr 23, 2012	111.04	112.66	109.82	111.93	442,894	+0.10(+0.09%)
Apr 20, 2012	112.05	113.86	111.60	111.83	547,593	+0.65(+0.58%)
Apr 19, 2012	109.92	113.00	108.33	111.18	1,075,824	-2.84(-2.49%)
Apr 18, 2012	112.91	114.93	112.09	114.02	678,830	+0.90(+0.80%)
Apr 17, 2012	111.64	113.64	111.35	113.11	527,764	+1.64(+1.47%)
Apr 16, 2012	113.67	114.60	111.23	111.48	583,644	-1.89(-1.67%)
Apr 13, 2012	114.30	115.31	113.21	113.37	503,369	-1.30(-1.13%)
Apr 12, 2012	113.33	115.84	113.04	114.67	500,842	+1.93(+1.71%)
Apr 11, 2012	113.81	113.81	112.00	112.74	506,483	+0.91(+0.82%)
Apr 10, 2012	112.89	113.38	110.83	111.83	553,917	-1.41(-1.25%)
Apr 09, 2012	111.18	114.17	110.57	113.24	358,693	-0.52(-0.46%)
Apr 05, 2012	113.29	114.55	112.80	113.76	486,938	+0.25(+0.22%)
Apr 04, 2012	113.01	114.00	112.47	113.52	302,150	-1.12(-0.98%)
Apr 03, 2012	113.85	115.37	113.42	114.64	670,238	+1.35(+1.19%)

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.