Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.83	82.08	77.65	79.81	4,277,138	-2.01(-2.46%)
May 30, 2012	82.60	82.63	81.34	81.82	1,679,311	-1.58(-1.89%)
May 29, 2012	82.15	83.45	80.72	83.40	1,505,360	+2.15(+2.64%)
May 25, 2012	81.48	81.77	80.64	81.25	1,151,606	+0.08(+0.10%)
May 24, 2012	80.43	82.89	80.33	81.17	2,998,656	+4.94(+6.48%)
May 23, 2012	76.58	77.63	73.89	76.24	2,703,135	-0.18(-0.23%)
May 22, 2012	75.78	76.88	75.32	76.41	1,892,180	+1.55(+2.07%)
May 21, 2012	72.12	74.98	71.93	74.87	1,547,293	+3.22(+4.50%)
May 18, 2012	71.95	73.81	71.41	71.64	1,523,675	+0.01(+0.01%)
May 17, 2012	75.32	75.62	71.53	71.63	2,181,934	-3.59(-4.77%)
May 16, 2012	78.79	79.34	75.14	75.22	2,308,788	-3.03(-3.87%)
May 15, 2012	78.36	79.56	77.88	78.25	1,000,160	-0.10(-0.13%)
May 14, 2012	77.65	79.58	77.23	78.34	866,241	-1.69(-2.12%)
May 11, 2012	78.54	81.02	78.14	80.04	863,984	+1.01(+1.27%)
May 10, 2012	80.44	81.28	78.33	79.03	1,257,237	-1.16(-1.45%)
May 09, 2012	79.05	80.54	78.40	80.20	1,425,402	+0.07(+0.09%)
May 08, 2012	80.19	80.80	75.32	80.13	2,906,454	-2.72(-3.28%)
May 07, 2012	83.86	84.74	82.53	82.85	1,064,972	-1.56(-1.84%)
May 04, 2012	88.37	88.44	84.00	84.40	2,074,543	-5.24(-5.85%)
May 03, 2012	90.86	91.13	89.04	89.65	1,210,735	-1.35(-1.48%)
May 02, 2012	88.06	91.69	88.06	91.00	1,188,347	+2.69(+3.05%)
May 01, 2012	87.47	89.75	87.13	88.31	1,587,248	+0.81(+0.92%)
Apr 30, 2012	88.48	88.83	87.06	87.50	774,393	-1.24(-1.40%)
Apr 27, 2012	89.44	90.11	88.42	88.74	673,078	-0.47(-0.53%)
Apr 26, 2012	87.60	89.66	87.12	89.21	568,109	+1.59(+1.81%)
Apr 25, 2012	86.44	87.66	86.18	87.63	565,520	+2.16(+2.52%)
Apr 24, 2012	86.21	87.45	84.83	85.47	940,675	-0.34(-0.39%)
Apr 23, 2012	85.77	86.28	84.06	85.80	1,062,682	-1.42(-1.63%)
Apr 20, 2012	87.96	88.78	87.09	87.22	805,900	-0.16(-0.18%)
Apr 19, 2012	88.47	88.77	86.82	87.38	652,278	-1.32(-1.49%)
Apr 18, 2012	87.92	89.01	87.77	88.70	525,881	+0.15(+0.17%)
Apr 17, 2012	88.05	88.68	87.43	88.55	662,501	+1.25(+1.43%)
Apr 16, 2012	87.88	88.38	86.42	87.30	564,262	-0.40(-0.46%)
Apr 13, 2012	87.16	88.26	86.76	87.71	819,116	+0.50(+0.58%)
Apr 12, 2012	87.15	87.50	86.48	87.20	1,083,106	+0.43(+0.50%)
Apr 11, 2012	87.00	88.65	86.48	86.77	1,205,021	+0.86(+1.00%)
Apr 10, 2012	89.34	89.35	85.55	85.91	1,145,067	-3.40(-3.81%)
Apr 09, 2012	89.34	89.89	88.51	89.31	1,066,475	-1.22(-1.35%)
Apr 05, 2012	89.44	91.45	89.44	90.53	883,327	+0.62(+0.69%)
Apr 04, 2012	89.69	90.71	89.14	89.91	948,280	-0.47(-0.52%)
Apr 03, 2012	90.07	91.06	89.63	90.39	844,705	+0.33(+0.36%)
Apr 02, 2012	88.93	90.69	88.22	90.06	1,250,919	+2.04(+2.32%)
Mar 30, 2012	88.38	89.58	87.35	88.02	1,430,566	-0.16(-0.18%)
Mar 29, 2012	87.07	88.58	86.07	88.18	1,544,126	+0.84(+0.96%)
Mar 28, 2012	89.51	91.05	86.96	87.34	2,589,301	-1.15(-1.30%)
Mar 27, 2012	89.48	89.63	88.43	88.49	1,299,302	-1.01(-1.12%)
Mar 26, 2012	89.55	90.78	88.28	89.50	1,110,715	+1.26(+1.43%)
Mar 23, 2012	89.00	89.00	86.16	88.24	636,333	-0.41(-0.47%)
Mar 22, 2012	87.93	89.28	87.15	88.65	847,119	+0.43(+0.49%)
Mar 21, 2012	88.09	88.79	88.05	88.22	703,361	+0.20(+0.22%)
Mar 20, 2012	87.07	88.55	87.07	88.02	501,331	+0.33(+0.37%)
Mar 19, 2012	87.68	88.65	87.52	87.70	714,368	-0.27(-0.30%)
Mar 16, 2012	89.31	89.31	87.25	87.96	1,345,474	+0.53(+0.61%)
Mar 15, 2012	87.37	88.18	86.68	87.43	577,282	-0.21(-0.24%)
Mar 14, 2012	88.17	88.17	86.70	87.64	596,890	-0.06(-0.07%)
Mar 13, 2012	86.48	87.71	85.73	87.70	602,223	+1.69(+1.97%)
Mar 12, 2012	85.71	86.37	85.01	86.00	466,884	+0.34(+0.40%)
Mar 09, 2012	83.53	85.72	83.42	85.66	555,266	+2.21(+2.64%)
Mar 08, 2012	82.67	84.32	82.50	83.45	579,892	+1.17(+1.43%)
Mar 07, 2012	82.12	82.63	81.66	82.28	386,214	+0.48(+0.59%)
Mar 06, 2012	82.69	83.05	81.29	81.79	589,192	-2.14(-2.55%)
Mar 05, 2012	83.47	84.09	82.91	83.93	633,249	+0.45(+0.54%)
Mar 02, 2012	84.47	84.74	83.15	83.48	815,835	-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.