Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	147.33	147.85	145.16	146.98	2,897,824	-0.38(-0.26%)
May 30, 2012	148.87	149.01	147.11	147.36	1,447,800	-3.00(-1.99%)
May 29, 2012	149.63	150.71	148.82	150.36	1,698,178	+1.88(+1.27%)
May 25, 2012	148.86	149.17	148.03	148.48	2,003,182	-0.30(-0.20%)
May 24, 2012	148.41	148.95	147.02	148.78	1,869,111	+0.55(+0.37%)
May 23, 2012	145.95	148.45	145.10	148.23	2,914,409	+0.84(+0.57%)
May 22, 2012	147.34	148.57	146.47	147.39	3,524,408	+0.45(+0.30%)
May 21, 2012	144.01	147.02	143.37	146.94	5,105,293	+3.33(+2.32%)
May 18, 2012	145.66	146.46	143.51	143.61	3,403,037	-1.81(-1.25%)
May 17, 2012	149.34	149.48	145.38	145.43	4,722,794	-4.03(-2.70%)
May 16, 2012	151.13	152.05	149.35	149.46	1,734,187	-1.33(-0.88%)
May 15, 2012	151.21	152.21	150.22	150.79	3,636,996	-0.58(-0.39%)
May 14, 2012	151.51	152.50	150.68	151.37	2,335,150	-1.72(-1.12%)
May 11, 2012	151.89	154.45	151.81	153.09	2,009,175	+0.04(+0.03%)
May 10, 2012	154.08	154.16	152.49	153.05	1,499,414	+0.14(+0.09%)
May 09, 2012	151.77	153.60	150.75	152.91	2,281,795	-0.59(-0.39%)
May 08, 2012	152.73	153.60	150.65	153.50	4,236,659	-0.29(-0.19%)
May 07, 2012	152.86	154.09	152.84	153.79	1,711,166	+0.59(+0.39%)
May 04, 2012	154.63	154.79	152.60	153.20	2,375,654	-2.43(-1.56%)
May 03, 2012	157.90	158.13	155.15	155.63	2,621,476	-2.60(-1.64%)
May 02, 2012	156.82	158.51	156.47	158.23	1,581,723	+0.29(+0.18%)

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.