Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.79	82.04	77.61	79.77	4,279,280	-2.01(-2.46%)
May 30, 2012	82.56	82.59	81.30	81.78	1,680,152	-1.58(-1.89%)
May 29, 2012	82.11	83.41	80.68	83.36	1,506,114	+2.15(+2.64%)
May 25, 2012	81.44	81.73	80.60	81.21	1,152,182	+0.08(+0.10%)
May 24, 2012	80.39	82.85	80.28	81.13	3,000,158	+4.93(+6.48%)
May 23, 2012	76.54	77.59	73.85	76.20	2,704,489	-0.18(-0.23%)
May 22, 2012	75.74	76.84	75.28	76.38	1,893,127	+1.55(+2.07%)
May 21, 2012	72.08	74.95	71.89	74.83	1,548,068	+3.22(+4.50%)
May 18, 2012	71.91	73.78	71.37	71.61	1,524,438	+0.01(+0.01%)
May 17, 2012	75.28	75.58	71.49	71.60	2,183,027	-3.58(-4.77%)
May 16, 2012	78.75	79.30	75.10	75.18	2,309,944	-3.02(-3.87%)
May 15, 2012	78.33	79.52	77.84	78.21	1,000,661	-0.10(-0.13%)
May 14, 2012	77.61	79.54	77.19	78.31	866,675	-1.69(-2.12%)
May 11, 2012	78.50	80.97	78.10	80.00	864,417	+1.00(+1.27%)
May 10, 2012	80.40	81.24	78.29	78.99	1,257,867	-1.16(-1.45%)
May 09, 2012	79.01	80.50	78.36	80.16	1,426,115	+0.07(+0.09%)
May 08, 2012	80.15	80.76	75.28	80.09	2,907,910	-2.72(-3.28%)
May 07, 2012	83.82	84.70	82.49	82.81	1,065,505	-1.56(-1.84%)
May 04, 2012	88.32	88.40	83.96	84.36	2,075,582	-5.24(-5.85%)
May 03, 2012	90.81	91.09	88.99	89.60	1,211,342	-1.35(-1.48%)
May 02, 2012	88.02	91.65	88.02	90.95	1,188,942	+2.69(+3.05%)
May 01, 2012	87.43	89.70	87.09	88.26	1,588,042	+0.81(+0.92%)
Apr 30, 2012	88.44	88.78	87.01	87.45	774,781	-1.24(-1.40%)
Apr 27, 2012	89.39	90.06	88.38	88.70	673,415	-0.47(-0.53%)
Apr 26, 2012	87.55	89.61	87.08	89.17	568,393	+1.59(+1.81%)
Apr 25, 2012	86.40	87.61	86.14	87.58	565,803	+2.16(+2.52%)
Apr 24, 2012	86.16	87.41	84.79	85.43	941,146	-0.33(-0.39%)
Apr 23, 2012	85.73	86.23	84.02	85.76	1,063,215	-1.42(-1.63%)
Apr 20, 2012	87.92	88.73	87.05	87.18	806,304	-0.16(-0.18%)
Apr 19, 2012	88.43	88.73	86.78	87.34	652,605	-1.32(-1.49%)
Apr 18, 2012	87.88	88.96	87.73	88.66	526,144	+0.15(+0.17%)
Apr 17, 2012	88.01	88.64	87.39	88.51	662,833	+1.25(+1.43%)
Apr 16, 2012	87.84	88.33	86.38	87.26	564,545	-0.40(-0.46%)
Apr 13, 2012	87.12	88.21	86.72	87.66	819,526	+0.50(+0.58%)
Apr 12, 2012	87.11	87.45	86.44	87.16	1,083,648	+0.43(+0.50%)
Apr 11, 2012	86.95	88.61	86.44	86.73	1,205,624	+0.86(+1.00%)
Apr 10, 2012	89.30	89.31	85.51	85.87	1,145,640	-3.40(-3.81%)
Apr 09, 2012	89.30	89.85	88.47	89.27	1,067,009	-1.22(-1.35%)
Apr 05, 2012	89.39	91.40	89.39	90.49	883,769	+0.62(+0.69%)
Apr 04, 2012	89.64	90.67	89.10	89.87	948,755	-0.47(-0.52%)
Apr 03, 2012	90.03	91.01	89.58	90.34	845,128	+0.33(+0.36%)
Apr 02, 2012	88.88	90.65	88.17	90.02	1,251,546	+2.04(+2.32%)
Mar 30, 2012	88.33	89.53	87.31	87.98	1,431,283	-0.16(-0.18%)
Mar 29, 2012	87.03	88.54	86.03	88.13	1,544,899	+0.84(+0.96%)
Mar 28, 2012	89.46	91.00	86.91	87.30	2,590,598	-1.15(-1.30%)
Mar 27, 2012	89.43	89.58	88.39	88.45	1,299,953	-1.00(-1.12%)
Mar 26, 2012	89.50	90.73	88.23	89.45	1,111,272	+1.26(+1.43%)
Mar 23, 2012	88.95	88.95	86.12	88.19	636,651	-0.41(-0.47%)
Mar 22, 2012	87.89	89.24	87.11	88.61	847,543	+0.43(+0.49%)
Mar 21, 2012	88.05	88.74	88.01	88.17	703,713	+0.20(+0.22%)
Mar 20, 2012	87.03	88.51	87.03	87.98	501,582	+0.32(+0.37%)
Mar 19, 2012	87.63	88.61	87.47	87.65	714,726	-0.27(-0.30%)
Mar 16, 2012	89.27	89.27	87.21	87.92	1,346,148	+0.53(+0.61%)
Mar 15, 2012	87.33	88.13	86.64	87.39	577,571	-0.21(-0.24%)
Mar 14, 2012	88.12	88.12	86.66	87.59	597,189	-0.06(-0.07%)
Mar 13, 2012	86.44	87.66	85.69	87.65	602,524	+1.69(+1.97%)
Mar 12, 2012	85.66	86.32	84.96	85.96	467,118	+0.34(+0.40%)
Mar 09, 2012	83.49	85.68	83.38	85.61	555,544	+2.21(+2.64%)
Mar 08, 2012	82.63	84.27	82.46	83.41	580,182	+1.17(+1.43%)
Mar 07, 2012	82.08	82.59	81.61	82.23	386,407	+0.48(+0.59%)
Mar 06, 2012	82.65	83.01	81.25	81.75	589,487	-2.14(-2.55%)
Mar 05, 2012	83.43	84.05	82.87	83.89	633,566	+0.45(+0.54%)
Mar 02, 2012	84.43	84.70	83.11	83.44	816,243	-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.