Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	92.65	94.14	92.38	93.06	42,743,880	+1.06(+1.16%)
May 30, 2012	91.40	92.13	91.39	92.00	23,543,172	+2.28(+2.54%)
May 29, 2012	89.99	90.30	89.71	89.72	8,054,053	-0.28(-0.31%)
May 25, 2012	90.02	90.10	89.81	90.00	6,476,538	+0.34(+0.37%)
May 24, 2012	89.88	90.28	89.53	89.66	14,062,464	-0.34(-0.38%)
May 23, 2012	90.11	90.82	89.97	90.01	16,103,645	+0.62(+0.69%)
May 22, 2012	89.53	89.62	89.02	89.39	16,872,728	-1.01(-1.11%)
May 21, 2012	90.36	90.77	90.16	90.39	13,140,075	-0.19(-0.21%)
May 18, 2012	89.90	90.76	89.79	90.58	13,900,272	+0.02(+0.02%)
May 17, 2012	89.00	90.64	88.99	90.56	20,377,076	+1.58(+1.77%)
May 16, 2012	88.23	89.11	88.04	88.99	8,860,601	+0.26(+0.29%)
May 15, 2012	88.31	88.78	88.12	88.73	9,277,506	+0.36(+0.40%)
May 14, 2012	88.15	88.47	87.96	88.37	12,051,235	+1.22(+1.40%)
May 11, 2012	87.15	87.23	86.76	87.16	7,179,485	+0.71(+0.83%)
May 10, 2012	86.08	86.51	85.65	86.44	8,641,903	-0.26(-0.29%)
May 09, 2012	87.12	87.21	86.38	86.70	7,992,018	+0.06(+0.07%)
May 08, 2012	86.56	87.16	86.54	86.64	8,297,463	+0.46(+0.53%)
May 07, 2012	86.29	86.40	86.08	86.18	4,426,190	+0.01(+0.02%)
May 04, 2012	85.68	86.20	85.62	86.16	8,730,228	+0.67(+0.78%)
May 03, 2012	85.07	85.60	85.01	85.49	4,830,188	-0.02(-0.03%)
May 02, 2012	85.49	85.57	85.19	85.51	4,888,957	+0.60(+0.70%)
May 01, 2012	85.65	85.78	84.65	84.92	9,892,490	-0.44(-0.52%)
Apr 30, 2012	85.54	85.67	85.26	85.36	5,770,357	+0.02(+0.03%)
Apr 27, 2012	85.14	85.39	84.97	85.34	3,868,399	+0.07(+0.09%)
Apr 26, 2012	85.43	85.46	84.83	85.26	7,053,747	+0.51(+0.60%)
Apr 25, 2012	84.70	85.36	84.17	84.75	12,176,752	-0.44(-0.51%)
Apr 24, 2012	85.57	85.68	85.18	85.19	5,960,350	-0.60(-0.70%)
Apr 23, 2012	85.93	86.15	85.70	85.80	7,105,970	+0.62(+0.73%)
Apr 20, 2012	84.81	85.22	84.64	85.18	6,932,906	+0.01(+0.02%)
Apr 19, 2012	85.31	85.47	85.14	85.16	7,386,596	+0.08(+0.09%)
Apr 18, 2012	85.16	85.21	84.93	85.08	5,599,922	+0.25(+0.29%)
Apr 17, 2012	84.78	85.00	84.58	84.83	7,420,020	-0.05(-0.06%)
Apr 16, 2012	84.91	85.56	84.81	84.89	10,631,223	-0.12(-0.15%)
Apr 13, 2012	84.51	85.05	84.49	85.01	11,831,157	+1.35(+1.62%)
Apr 12, 2012	84.16	84.21	83.54	83.66	12,381,609	-0.35(-0.42%)
Apr 11, 2012	84.19	84.44	83.93	84.01	11,975,395	-1.02(-1.20%)
Apr 10, 2012	84.36	85.34	84.24	85.02	19,821,132	+0.95(+1.13%)
Apr 09, 2012	84.06	84.23	83.85	84.07	19,756,900	+1.92(+2.34%)
Apr 05, 2012	82.22	82.27	81.73	82.15	8,747,054	+0.59(+0.72%)
Apr 04, 2012	81.32	81.58	81.06	81.56	13,875,793	+1.11(+1.37%)
Apr 03, 2012	82.22	82.54	80.45	80.45	20,306,356	-1.42(-1.73%)
Apr 02, 2012	82.22	82.43	81.63	81.87	12,293,062	+0.45(+0.55%)
Mar 30, 2012	82.88	82.92	81.42	81.42	13,046,164	-1.40(-1.69%)
Mar 29, 2012	82.74	82.87	82.42	82.82	10,600,800	+0.62(+0.75%)
Mar 28, 2012	81.94	82.68	81.89	82.21	10,866,919	-0.12(-0.14%)
Mar 27, 2012	81.84	82.51	81.79	82.32	9,607,785	+0.59(+0.72%)
Mar 26, 2012	81.88	82.01	81.13	81.73	11,187,448	-0.42(-0.51%)
Mar 23, 2012	81.78	82.29	81.76	82.16	11,665,535	+0.77(+0.95%)
Mar 22, 2012	81.49	81.55	81.18	81.39	11,037,502	+0.26(+0.32%)
Mar 21, 2012	80.45	81.20	80.41	81.12	14,113,400	+0.91(+1.13%)
Mar 20, 2012	80.14	80.46	79.72	80.22	13,013,555	+0.32(+0.40%)
Mar 19, 2012	80.81	80.90	79.60	79.90	19,307,720	-0.97(-1.19%)
Mar 16, 2012	80.19	80.87	79.97	80.86	18,503,400	+0.16(+0.20%)
Mar 15, 2012	80.48	81.09	80.46	80.70	19,504,112	+0.12(+0.15%)
Mar 14, 2012	81.79	81.82	80.52	80.58	33,781,872	-2.08(-2.52%)
Mar 13, 2012	83.65	83.75	82.65	82.66	19,862,576	-1.48(-1.76%)
Mar 12, 2012	84.41	84.56	84.09	84.14	7,275,811	-0.01(-0.02%)
Mar 09, 2012	83.81	84.17	83.38	84.16	9,612,388	+0.17(+0.20%)
Mar 08, 2012	84.41	84.59	83.92	83.99	10,999,239	-0.85(-1.00%)
Mar 07, 2012	85.24	85.35	84.77	84.84	7,671,988	-0.52(-0.61%)
Mar 06, 2012	85.23	85.71	85.22	85.36	8,680,909	+1.02(+1.21%)
Mar 05, 2012	84.88	85.22	84.34	84.34	9,538,390	-0.67(-0.79%)
Mar 02, 2012	84.62	85.25	84.58	85.01	9,190,602	+0.79(+0.94%)

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.