Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.79	82.04	77.61	79.78	4,279,133	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,094	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,062	+2.15(+2.64%)
May 25, 2012	81.44	81.74	80.60	81.21	1,152,143	+0.08(+0.10%)
May 24, 2012	80.40	82.85	80.29	81.13	3,000,055	+4.93(+6.48%)
May 23, 2012	76.55	77.59	73.86	76.20	2,704,396	-0.18(-0.23%)
May 22, 2012	75.75	76.84	75.28	76.38	1,893,062	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.90	74.83	1,548,015	+3.22(+4.50%)
May 18, 2012	71.92	73.78	71.37	71.61	1,524,385	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,182,952	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.19	2,309,864	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.85	78.21	1,000,627	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.20	78.31	866,645	-1.69(-2.12%)
May 11, 2012	78.51	80.98	78.10	80.00	864,387	+1.00(+1.27%)
May 10, 2012	80.41	81.24	78.29	79.00	1,257,823	-1.16(-1.45%)
May 09, 2012	79.02	80.50	78.37	80.16	1,426,066	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,810	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,469	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.37	2,075,511	-5.24(-5.85%)
May 03, 2012	90.82	91.09	88.99	89.60	1,211,300	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,901	+2.69(+3.05%)
May 01, 2012	87.43	89.70	87.09	88.27	1,587,988	+0.81(+0.92%)
Apr 30, 2012	88.44	88.79	87.01	87.46	774,754	-1.24(-1.40%)
Apr 27, 2012	89.40	90.07	88.38	88.70	673,392	-0.47(-0.53%)
Apr 26, 2012	87.56	89.61	87.08	89.17	568,374	+1.59(+1.81%)
Apr 25, 2012	86.40	87.62	86.14	87.59	565,784	+2.16(+2.52%)
Apr 24, 2012	86.17	87.41	84.79	85.43	941,114	-0.33(-0.39%)
Apr 23, 2012	85.73	86.24	84.02	85.76	1,063,178	-1.42(-1.63%)
Apr 20, 2012	87.92	88.74	87.05	87.18	806,276	-0.16(-0.18%)
Apr 19, 2012	88.43	88.73	86.78	87.34	652,583	-1.32(-1.49%)
Apr 18, 2012	87.88	88.96	87.73	88.66	526,126	+0.15(+0.17%)
Apr 17, 2012	88.01	88.64	87.39	88.51	662,810	+1.25(+1.43%)
Apr 16, 2012	87.84	88.33	86.38	87.26	564,526	-0.40(-0.46%)
Apr 13, 2012	87.12	88.22	86.72	87.66	819,498	+0.50(+0.58%)
Apr 12, 2012	87.11	87.46	86.44	87.16	1,083,611	+0.43(+0.50%)
Apr 11, 2012	86.96	88.61	86.44	86.73	1,205,583	+0.86(+1.00%)
Apr 10, 2012	89.30	89.31	85.51	85.87	1,145,601	-3.40(-3.81%)
Apr 09, 2012	89.30	89.85	88.47	89.27	1,066,972	-1.22(-1.35%)
Apr 05, 2012	89.40	91.41	89.40	90.49	883,739	+0.62(+0.69%)
Apr 04, 2012	89.64	90.67	89.10	89.87	948,722	-0.47(-0.52%)
Apr 03, 2012	90.03	91.01	89.59	90.34	845,099	+0.33(+0.36%)
Apr 02, 2012	88.89	90.65	88.18	90.02	1,251,503	+2.04(+2.32%)
Mar 30, 2012	88.33	89.54	87.31	87.98	1,431,233	-0.16(-0.18%)
Mar 29, 2012	87.03	88.54	86.03	88.14	1,544,846	+0.84(+0.96%)
Mar 28, 2012	89.47	91.00	86.92	87.30	2,590,508	-1.15(-1.30%)
Mar 27, 2012	89.44	89.59	88.39	88.45	1,299,908	-1.00(-1.12%)
Mar 26, 2012	89.51	90.74	88.24	89.46	1,111,233	+1.26(+1.43%)
Mar 23, 2012	88.95	88.95	86.12	88.20	636,630	-0.41(-0.47%)
Mar 22, 2012	87.89	89.24	87.11	88.61	847,514	+0.43(+0.49%)
Mar 21, 2012	88.05	88.75	88.01	88.18	703,689	+0.20(+0.22%)
Mar 20, 2012	87.03	88.51	87.03	87.98	501,565	+0.32(+0.37%)
Mar 19, 2012	87.64	88.61	87.48	87.65	714,702	-0.27(-0.30%)
Mar 16, 2012	89.27	89.27	87.21	87.92	1,346,102	+0.53(+0.61%)
Mar 15, 2012	87.33	88.14	86.64	87.39	577,552	-0.21(-0.24%)
Mar 14, 2012	88.13	88.13	86.66	87.60	597,168	-0.06(-0.07%)
Mar 13, 2012	86.44	87.66	85.69	87.65	602,504	+1.69(+1.97%)
Mar 12, 2012	85.67	86.33	84.97	85.96	467,102	+0.34(+0.40%)
Mar 09, 2012	83.49	85.69	83.38	85.62	555,525	+2.21(+2.64%)
Mar 08, 2012	82.63	84.28	82.46	83.41	580,162	+1.17(+1.43%)
Mar 07, 2012	82.08	82.59	81.62	82.24	386,394	+0.48(+0.59%)
Mar 06, 2012	82.65	83.02	81.25	81.76	589,467	-2.14(-2.55%)
Mar 05, 2012	83.43	84.05	82.87	83.89	633,544	+0.45(+0.54%)
Mar 02, 2012	84.43	84.70	83.11	83.44	816,215	-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.