Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	79.39	79.52	77.92	79.05	2,358,668	-0.37(-0.47%)
May 30, 2012	79.97	80.14	79.20	79.42	971,043	-1.53(-1.88%)
May 29, 2012	80.47	81.20	79.95	80.94	956,566	+1.23(+1.55%)
May 25, 2012	79.69	79.95	79.33	79.71	1,083,122	+0.04(+0.05%)
May 24, 2012	79.70	79.95	78.65	79.67	1,193,187	-0.03(-0.03%)
May 23, 2012	78.30	79.86	77.70	79.70	1,387,132	+0.61(+0.77%)
May 22, 2012	79.56	80.13	78.52	79.09	2,048,587	-0.39(-0.49%)
May 21, 2012	77.59	79.53	77.08	79.48	1,854,138	+2.12(+2.73%)
May 18, 2012	78.28	78.70	77.14	77.37	2,770,255	-0.82(-1.05%)
May 17, 2012	80.33	80.35	78.17	78.18	2,092,690	-2.07(-2.58%)
May 16, 2012	80.91	81.52	80.13	80.25	1,088,857	-0.45(-0.56%)
May 15, 2012	80.84	81.56	80.47	80.71	1,577,066	-0.21(-0.26%)
May 14, 2012	81.14	81.55	80.63	80.92	1,101,540	-1.14(-1.39%)
May 11, 2012	81.42	82.75	81.35	82.06	1,482,713	-0.03(-0.03%)
May 10, 2012	82.52	82.61	81.67	82.09	1,027,665	+0.12(+0.14%)
May 09, 2012	81.33	82.46	81.07	81.97	1,840,809	-0.48(-0.58%)
May 08, 2012	82.05	82.50	80.90	82.45	1,278,600	-0.30(-0.36%)
May 07, 2012	82.24	83.05	82.08	82.75	935,234	+0.13(+0.15%)
May 04, 2012	83.67	83.70	82.46	82.62	2,678,461	-1.61(-1.91%)
May 03, 2012	85.46	85.55	83.79	84.23	1,247,109	-1.33(-1.56%)
May 02, 2012	84.56	85.60	84.20	85.57	770,338	+0.32(+0.37%)
May 01, 2012	85.23	86.75	84.93	85.25	2,577,677	+0.18(+0.21%)
Apr 30, 2012	85.91	85.92	85.01	85.07	1,541,773	-0.94(-1.10%)
Apr 27, 2012	85.56	86.17	84.61	86.01	2,724,029	+0.70(+0.82%)
Apr 26, 2012	84.47	85.50	84.35	85.31	1,292,501	+0.87(+1.03%)
Apr 25, 2012	83.88	84.67	83.82	84.44	2,019,390	+1.67(+2.02%)
Apr 24, 2012	82.61	83.17	82.12	82.77	2,266,221	+0.32(+0.39%)
Apr 23, 2012	82.26	82.49	81.46	82.45	2,316,502	-1.04(-1.25%)
Apr 20, 2012	83.89	84.43	83.44	83.50	1,951,955	+0.22(+0.26%)
Apr 19, 2012	83.90	84.75	82.73	83.28	3,587,743	-0.49(-0.59%)
Apr 18, 2012	83.76	84.12	83.35	83.77	1,590,336	-0.53(-0.62%)
Apr 17, 2012	83.63	84.98	83.58	84.29	2,180,807	+1.36(+1.64%)
Apr 16, 2012	83.56	83.72	82.25	82.93	1,627,382	-0.25(-0.29%)
Apr 13, 2012	83.84	83.88	82.93	83.18	1,610,173	-0.95(-1.13%)
Apr 12, 2012	82.91	84.43	82.91	84.13	2,554,320	+1.31(+1.58%)
Apr 11, 2012	82.41	83.05	82.34	82.82	2,589,735	+1.17(+1.43%)
Apr 10, 2012	83.47	83.72	81.48	81.65	3,193,358	-2.19(-2.61%)
Apr 09, 2012	83.63	84.15	83.41	83.84	1,601,088	-1.48(-1.73%)
Apr 05, 2012	85.16	85.67	84.98	85.32	2,991,990	-0.23(-0.27%)
Apr 04, 2012	86.09	86.16	84.97	85.55	1,474,974	-1.56(-1.79%)
Apr 03, 2012	87.29	87.74	86.70	87.11	2,242,111	-0.42(-0.48%)
Apr 02, 2012	86.21	87.60	86.05	87.53	3,119,919	+0.94(+1.08%)
Mar 30, 2012	87.27	87.32	86.16	86.59	2,408,831	-0.04(-0.04%)
Mar 29, 2012	86.35	86.88	85.65	86.63	2,177,121	-0.39(-0.45%)
Mar 28, 2012	87.93	88.06	86.31	87.02	1,287,074	-0.78(-0.89%)
Mar 27, 2012	88.52	88.72	87.80	87.80	1,772,909	-0.64(-0.73%)
Mar 26, 2012	87.61	88.52	87.42	88.44	1,621,061	+1.88(+2.18%)
Mar 23, 2012	85.83	86.66	85.08	86.56	1,643,713	+0.85(+0.99%)
Mar 22, 2012	85.54	86.02	85.18	85.71	2,384,757	-0.78(-0.90%)
Mar 21, 2012	86.60	86.99	86.11	86.49	1,373,359	+0.11(+0.13%)
Mar 20, 2012	86.60	86.75	86.01	86.38	1,987,960	-0.92(-1.05%)
Mar 19, 2012	86.51	87.98	86.42	87.29	1,505,238	+0.71(+0.82%)
Mar 16, 2012	86.94	87.00	86.28	86.59	2,343,165	-0.19(-0.22%)
Mar 15, 2012	85.94	86.78	85.69	86.78	1,792,293	+0.73(+0.85%)
Mar 14, 2012	86.73	86.89	85.64	86.04	1,447,356	-0.71(-0.81%)
Mar 13, 2012	85.81	86.80	85.44	86.75	1,944,494	+1.56(+1.83%)
Mar 12, 2012	85.63	85.86	84.84	85.19	974,864	-0.35(-0.41%)
Mar 09, 2012	84.29	86.05	84.29	85.54	1,360,658	+1.16(+1.37%)
Mar 08, 2012	83.79	84.53	83.15	84.38	1,109,056	+1.24(+1.49%)
Mar 07, 2012	82.51	83.21	82.40	83.14	1,302,811	+0.87(+1.06%)
Mar 06, 2012	82.94	83.15	81.90	82.27	3,254,549	-1.72(-2.05%)
Mar 05, 2012	83.88	84.09	83.20	83.99	2,100,021	-0.13(-0.15%)
Mar 02, 2012	85.31	85.63	83.69	84.12	2,278,801	-1.29(-1.51%)

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.