Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	184.59	185.91	181.48	181.75	56,398	-3.05(-1.65%)
May 30, 2012	184.80	185.80	184.27	184.80	21,738	-1.32(-0.71%)
May 29, 2012	184.59	187.28	184.01	186.12	38,240	+2.84(+1.55%)
May 25, 2012	184.01	184.85	182.27	183.27	11,526	+0.00(+0.00%)
May 24, 2012	182.54	183.43	179.27	183.27	26,965	+0.63(+0.35%)
May 23, 2012	179.59	183.27	178.53	182.64	20,455	+1.74(+0.96%)
May 22, 2012	180.59	184.22	179.75	180.90	26,008	+0.37(+0.20%)
May 21, 2012	178.22	180.59	175.80	180.53	43,066	+3.37(+1.90%)
May 18, 2012	176.11	177.85	174.48	177.17	53,899	+1.63(+0.93%)
May 17, 2012	177.32	178.43	174.59	175.53	45,614	-0.95(-0.54%)
May 16, 2012	177.06	178.85	175.22	176.48	41,275	+0.31(+0.18%)
May 15, 2012	170.27	177.11	170.27	176.17	36,014	+6.53(+3.85%)
May 14, 2012	169.32	170.85	169.06	169.64	26,693	-0.63(-0.37%)
May 11, 2012	169.11	170.85	168.85	170.27	37,006	+0.79(+0.47%)
May 10, 2012	171.48	172.48	168.48	169.48	64,092	+0.16(+0.09%)
May 09, 2012	172.69	175.27	166.79	169.32	46,172	-5.79(-3.31%)
May 08, 2012	176.75	176.77	173.38	175.11	27,109	-2.95(-1.66%)
May 07, 2012	177.11	178.59	175.38	178.06	23,627	+1.00(+0.56%)
May 04, 2012	178.48	178.48	176.27	177.06	26,641	-2.05(-1.15%)
May 03, 2012	181.27	184.01	178.90	179.11	19,618	-0.79(-0.44%)
May 02, 2012	180.38	181.32	177.75	179.90	22,065	-0.47(-0.26%)
May 01, 2012	181.96	182.64	179.69	180.38	31,234	-1.32(-0.72%)
Apr 30, 2012	184.06	185.54	180.69	181.69	19,417	-2.95(-1.60%)
Apr 27, 2012	181.17	184.80	181.17	184.64	47,787	+3.53(+1.95%)
Apr 26, 2012	178.53	182.54	178.53	181.12	29,646	+2.11(+1.18%)
Apr 25, 2012	179.32	182.17	178.27	179.01	26,343	+0.74(+0.41%)
Apr 24, 2012	178.38	179.85	176.75	178.27	19,644	+0.11(+0.06%)
Apr 23, 2012	177.85	178.80	176.38	178.17	36,626	-2.21(-1.23%)
Apr 20, 2012	180.59	181.85	178.90	180.38	24,335	+1.58(+0.88%)
Apr 19, 2012	180.32	181.43	178.17	178.80	22,897	-1.05(-0.59%)
Apr 18, 2012	180.96	181.32	179.80	179.85	30,752	-1.95(-1.07%)
Apr 17, 2012	181.80	182.85	180.75	181.80	26,692	+1.47(+0.82%)
Apr 16, 2012	181.27	183.06	179.70	180.32	32,861	+0.32(+0.18%)
Apr 13, 2012	178.38	180.85	178.32	180.01	39,975	+1.42(+0.80%)
Apr 12, 2012	177.85	179.06	177.64	178.59	21,835	+0.47(+0.27%)
Apr 11, 2012	175.74	178.69	173.01	178.11	26,845	+4.37(+2.52%)
Apr 10, 2012	176.64	176.64	172.74	173.74	41,106	-2.79(-1.58%)
Apr 09, 2012	179.06	180.59	176.38	176.53	31,261	-5.05(-2.78%)
Apr 05, 2012	178.59	182.22	177.27	181.59	32,833	+2.84(+1.59%)
Apr 04, 2012	181.64	181.64	178.43	178.75	41,463	-3.42(-1.88%)
Apr 03, 2012	185.85	186.33	182.12	182.17	43,198	-3.74(-2.01%)
Apr 02, 2012	183.75	186.38	183.17	185.91	50,430	+1.84(+1.00%)
Mar 30, 2012	183.85	184.64	181.85	184.06	79,543	+1.84(+1.01%)
Mar 29, 2012	180.75	182.96	180.40	182.22	49,362	+0.37(+0.20%)
Mar 28, 2012	180.64	182.91	179.27	181.85	39,774	+1.63(+0.91%)
Mar 27, 2012	178.75	183.48	178.18	180.22	111,474	+1.47(+0.83%)
Mar 26, 2012	175.90	179.32	175.40	178.75	79,957	+3.79(+2.17%)
Mar 23, 2012	169.22	174.96	168.93	174.96	50,398	+5.42(+3.20%)
Mar 22, 2012	167.79	170.90	167.74	169.53	55,369	+0.37(+0.22%)
Mar 21, 2012	167.48	170.01	167.18	169.16	57,001	+2.21(+1.32%)
Mar 20, 2012	164.43	167.58	164.43	166.95	42,782	+1.37(+0.83%)
Mar 19, 2012	163.11	166.11	161.95	165.58	38,167	+2.58(+1.58%)
Mar 16, 2012	163.74	164.06	162.37	163.00	69,480	+0.79(+0.49%)
Mar 15, 2012	161.00	163.06	158.95	162.21	17,132	+0.84(+0.52%)
Mar 14, 2012	156.37	161.90	156.37	161.37	62,634	+4.74(+3.02%)
Mar 13, 2012	155.32	157.47	154.42	156.63	48,456	+2.21(+1.43%)
Mar 12, 2012	155.16	156.90	153.32	154.42	29,580	-0.21(-0.14%)
Mar 09, 2012	154.63	155.69	153.68	154.63	17,649	+0.00(+0.00%)
Mar 08, 2012	154.21	155.63	152.89	154.63	29,725	+1.16(+0.75%)
Mar 07, 2012	152.53	155.20	151.68	153.47	83,402	+1.32(+0.87%)
Mar 06, 2012	150.10	152.26	150.10	152.16	31,706	+0.37(+0.24%)
Mar 05, 2012	150.05	152.26	148.63	151.79	16,519	+1.32(+0.87%)
Mar 02, 2012	151.74	151.74	148.58	150.47	30,788	-1.10(-0.73%)

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.