Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.84	82.08	77.65	79.82	4,276,993	-2.01(-2.46%)
May 30, 2012	82.60	82.63	81.34	81.83	1,679,254	-1.58(-1.89%)
May 29, 2012	82.15	83.45	80.72	83.40	1,505,309	+2.15(+2.64%)
May 25, 2012	81.48	81.78	80.64	81.25	1,151,567	+0.08(+0.10%)
May 24, 2012	80.44	82.89	80.33	81.18	2,998,555	+4.94(+6.48%)
May 23, 2012	76.58	77.63	73.89	76.24	2,703,043	-0.18(-0.23%)
May 22, 2012	75.79	76.88	75.32	76.42	1,892,115	+1.55(+2.07%)
May 21, 2012	72.12	74.99	71.93	74.87	1,547,240	+3.22(+4.50%)
May 18, 2012	71.95	73.81	71.41	71.65	1,523,623	+0.01(+0.01%)
May 17, 2012	75.32	75.62	71.53	71.64	2,181,860	-3.59(-4.77%)
May 16, 2012	78.79	79.34	75.14	75.22	2,308,709	-3.03(-3.87%)
May 15, 2012	78.37	79.56	77.88	78.25	1,000,126	-0.10(-0.13%)
May 14, 2012	77.65	79.58	77.23	78.35	866,212	-1.69(-2.12%)
May 11, 2012	78.54	81.02	78.14	80.04	863,955	+1.01(+1.27%)
May 10, 2012	80.45	81.28	78.33	79.04	1,257,194	-1.16(-1.45%)
May 09, 2012	79.06	80.54	78.41	80.20	1,425,353	+0.07(+0.09%)
May 08, 2012	80.19	80.80	75.32	80.13	2,906,355	-2.72(-3.28%)
May 07, 2012	83.87	84.74	82.54	82.85	1,064,936	-1.56(-1.84%)
May 04, 2012	88.37	88.45	84.00	84.41	2,074,473	-5.24(-5.85%)
May 03, 2012	90.86	91.14	89.04	89.65	1,210,694	-1.35(-1.48%)
May 02, 2012	88.06	91.69	88.06	91.00	1,188,307	+2.69(+3.05%)
May 01, 2012	87.47	89.75	87.14	88.31	1,587,194	+0.81(+0.92%)
Apr 30, 2012	88.49	88.83	87.06	87.50	774,367	-1.24(-1.40%)
Apr 27, 2012	89.44	90.11	88.43	88.74	673,055	-0.47(-0.53%)
Apr 26, 2012	87.60	89.66	87.13	89.22	568,090	+1.59(+1.81%)
Apr 25, 2012	86.45	87.66	86.18	87.63	565,501	+2.16(+2.52%)
Apr 24, 2012	86.21	87.45	84.83	85.47	940,643	-0.34(-0.39%)
Apr 23, 2012	85.78	86.28	84.06	85.81	1,062,646	-1.42(-1.63%)
Apr 20, 2012	87.96	88.78	87.09	87.23	805,873	-0.16(-0.18%)
Apr 19, 2012	88.48	88.77	86.82	87.38	652,256	-1.32(-1.49%)
Apr 18, 2012	87.93	89.01	87.78	88.70	525,863	+0.15(+0.17%)
Apr 17, 2012	88.05	88.68	87.43	88.56	662,479	+1.25(+1.43%)
Apr 16, 2012	87.89	88.38	86.43	87.30	564,243	-0.40(-0.46%)
Apr 13, 2012	87.17	88.26	86.76	87.71	819,088	+0.50(+0.58%)
Apr 12, 2012	87.16	87.50	86.49	87.21	1,083,069	+0.43(+0.50%)
Apr 11, 2012	87.00	88.65	86.49	86.77	1,204,980	+0.86(+1.00%)
Apr 10, 2012	89.34	89.35	85.55	85.92	1,145,028	-3.40(-3.81%)
Apr 09, 2012	89.34	89.90	88.52	89.31	1,066,439	-1.22(-1.35%)
Apr 05, 2012	89.44	91.45	89.44	90.54	883,297	+0.62(+0.69%)
Apr 04, 2012	89.69	90.71	89.15	89.92	948,247	-0.47(-0.52%)
Apr 03, 2012	90.07	91.06	89.63	90.39	844,676	+0.33(+0.36%)
Apr 02, 2012	88.93	90.69	88.22	90.06	1,250,877	+2.04(+2.32%)
Mar 30, 2012	88.38	89.58	87.35	88.02	1,430,518	-0.16(-0.18%)
Mar 29, 2012	87.08	88.59	86.07	88.18	1,544,073	+0.84(+0.96%)
Mar 28, 2012	89.51	91.05	86.96	87.34	2,589,213	-1.15(-1.30%)
Mar 27, 2012	89.48	89.63	88.44	88.50	1,299,258	-1.01(-1.12%)
Mar 26, 2012	89.55	90.78	88.28	89.50	1,110,678	+1.26(+1.43%)
Mar 23, 2012	89.00	89.00	86.16	88.24	636,311	-0.41(-0.47%)
Mar 22, 2012	87.94	89.28	87.16	88.65	847,090	+0.43(+0.49%)
Mar 21, 2012	88.09	88.79	88.05	88.22	703,337	+0.20(+0.22%)
Mar 20, 2012	87.08	88.56	87.08	88.02	501,314	+0.33(+0.37%)
Mar 19, 2012	87.68	88.65	87.52	87.70	714,344	-0.27(-0.30%)
Mar 16, 2012	89.31	89.31	87.26	87.96	1,345,428	+0.53(+0.61%)
Mar 15, 2012	87.37	88.18	86.68	87.43	577,263	-0.21(-0.24%)
Mar 14, 2012	88.17	88.17	86.70	87.64	596,869	-0.06(-0.07%)
Mar 13, 2012	86.49	87.71	85.74	87.70	602,202	+1.69(+1.97%)
Mar 12, 2012	85.71	86.37	85.01	86.00	466,868	+0.34(+0.40%)
Mar 09, 2012	83.53	85.73	83.42	85.66	555,247	+2.21(+2.65%)
Mar 08, 2012	82.67	84.32	82.51	83.45	579,872	+1.17(+1.43%)
Mar 07, 2012	82.12	82.63	81.66	82.28	386,201	+0.48(+0.59%)
Mar 06, 2012	82.69	83.06	81.29	81.80	589,172	-2.14(-2.55%)
Mar 05, 2012	83.47	84.09	82.91	83.93	633,227	+0.45(+0.54%)
Mar 02, 2012	84.48	84.74	83.16	83.48	815,807	-0.82(-0.97%)

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.