Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	98.39	98.96	97.59	98.13	9,723,647	-0.23(-0.23%)
May 30, 2012	98.79	98.86	98.17	98.36	8,665,030	-1.28(-1.28%)
May 29, 2012	99.35	99.90	99.09	99.64	8,606,598	+1.06(+1.08%)
May 25, 2012	99.11	99.25	98.35	98.58	8,477,216	-0.68(-0.69%)
May 24, 2012	99.10	99.29	98.34	99.26	8,877,732	+0.33(+0.33%)
May 23, 2012	98.33	99.01	97.43	98.94	10,830,997	-0.10(-0.10%)
May 22, 2012	99.09	99.55	98.52	99.03	11,160,979	+0.02(+0.02%)
May 21, 2012	98.13	99.02	97.93	99.02	6,787,269	+1.19(+1.22%)
May 18, 2012	98.79	98.89	97.65	97.83	13,699,616	-1.00(-1.01%)
May 17, 2012	100.13	100.16	98.81	98.82	11,325,684	-1.28(-1.28%)
May 16, 2012	100.58	101.05	100.06	100.10	7,617,128	-0.10(-0.10%)
May 15, 2012	100.61	101.22	100.02	100.20	8,461,761	-0.51(-0.50%)
May 14, 2012	100.89	101.30	100.44	100.71	7,628,236	-0.98(-0.96%)
May 11, 2012	101.39	102.47	101.33	101.69	4,630,797	-0.21(-0.20%)
May 10, 2012	102.19	102.56	101.71	101.89	6,712,363	+0.08(+0.08%)
May 09, 2012	101.55	102.44	101.05	101.82	15,030,437	-0.59(-0.57%)
May 08, 2012	102.47	102.60	101.47	102.40	10,260,717	-0.60(-0.59%)
May 07, 2012	102.74	103.33	102.70	103.01	5,092,994	-0.20(-0.19%)
May 04, 2012	104.03	104.18	103.11	103.20	7,486,929	-1.37(-1.31%)
May 03, 2012	105.05	105.18	104.32	104.57	6,356,879	-0.47(-0.45%)
May 02, 2012	104.75	105.12	104.44	105.04	4,721,852	-0.10(-0.10%)
May 01, 2012	104.60	105.62	104.24	105.14	6,881,356	+0.58(+0.55%)
Apr 30, 2012	104.57	104.73	104.31	104.56	4,626,679	-0.16(-0.15%)
Apr 27, 2012	104.79	105.05	104.45	104.72	4,443,779	+0.12(+0.11%)
Apr 26, 2012	103.58	104.74	103.52	104.60	5,738,364	+0.96(+0.93%)
Apr 25, 2012	103.53	103.79	103.22	103.64	9,254,818	+0.73(+0.71%)
Apr 24, 2012	102.55	103.31	102.55	102.91	5,569,760	+0.56(+0.54%)
Apr 23, 2012	102.13	102.40	101.67	102.36	6,529,357	-0.76(-0.74%)
Apr 20, 2012	103.10	103.55	103.05	103.12	7,176,638	+0.35(+0.34%)
Apr 19, 2012	103.31	103.66	102.20	102.77	11,290,474	-0.48(-0.47%)
Apr 18, 2012	103.35	103.77	103.20	103.25	6,374,450	-0.63(-0.60%)
Apr 17, 2012	103.00	104.03	102.98	103.88	7,930,119	+1.48(+1.45%)
Apr 16, 2012	102.52	102.89	102.08	102.39	9,457,690	+0.53(+0.52%)
Apr 13, 2012	102.59	102.62	101.76	101.86	11,126,841	-1.05(-1.02%)
Apr 12, 2012	101.64	102.97	101.58	102.91	9,030,939	+1.48(+1.46%)
Apr 11, 2012	101.68	101.78	101.34	101.43	7,062,955	+0.66(+0.66%)
Apr 10, 2012	102.24	102.39	100.69	100.76	16,276,759	-1.67(-1.63%)
Apr 09, 2012	102.31	102.81	102.21	102.44	6,756,548	-1.01(-0.97%)
Apr 05, 2012	103.21	103.70	103.08	103.44	5,268,232	-0.10(-0.09%)
Apr 04, 2012	103.66	103.74	103.09	103.54	13,087,196	-0.92(-0.88%)
Apr 03, 2012	104.84	105.04	103.97	104.46	7,687,370	-0.50(-0.48%)
Apr 02, 2012	104.37	105.26	104.11	104.96	10,945,907	+0.40(+0.38%)
Mar 30, 2012	104.49	104.70	104.07	104.56	5,317,645	+0.53(+0.51%)
Mar 29, 2012	103.35	104.12	103.16	104.03	5,655,780	+0.12(+0.11%)
Mar 28, 2012	104.50	104.61	103.46	103.91	6,672,661	-0.55(-0.52%)
Mar 27, 2012	104.89	105.00	104.44	104.46	7,282,271	-0.33(-0.32%)
Mar 26, 2012	104.23	104.83	104.20	104.79	6,291,734	+1.18(+1.14%)
Mar 23, 2012	103.31	103.70	102.90	103.61	5,514,380	+0.34(+0.33%)
Mar 22, 2012	103.32	103.57	103.02	103.27	8,808,293	-0.65(-0.63%)
Mar 21, 2012	104.35	104.41	103.78	103.92	6,342,662	-0.31(-0.30%)
Mar 20, 2012	104.21	104.48	103.86	104.23	6,811,413	-0.55(-0.52%)
Mar 19, 2012	104.65	105.04	104.55	104.78	5,576,194	+0.02(+0.02%)
Mar 16, 2012	105.14	105.20	104.73	104.76	6,364,224	-0.29(-0.27%)
Mar 15, 2012	104.73	105.11	104.46	105.05	7,206,189	+0.42(+0.40%)
Mar 14, 2012	104.55	104.85	104.42	104.62	6,459,499	+0.16(+0.15%)
Mar 13, 2012	103.17	104.54	103.01	104.47	10,965,745	+1.76(+1.71%)
Mar 12, 2012	102.47	102.87	102.42	102.70	6,550,791	+0.25(+0.24%)
Mar 09, 2012	102.51	102.81	102.29	102.46	7,879,873	+0.18(+0.18%)
Mar 08, 2012	102.20	102.55	101.99	102.28	5,567,629	+0.55(+0.54%)
Mar 07, 2012	101.26	101.90	101.12	101.73	7,230,486	+0.62(+0.61%)
Mar 06, 2012	101.49	102.70	100.89	101.11	18,162,794	-1.56(-1.52%)
Mar 05, 2012	102.67	102.81	102.05	102.67	6,663,473	-0.10(-0.10%)
Mar 02, 2012	102.77	102.97	102.40	102.78	4,815,301	-0.02(-0.02%)

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.