Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	103.51	104.18	103.26	104.08	7,212,828	+2.15(+2.11%)
Jun 28, 2012	101.30	101.98	100.68	101.93	7,972,710	-0.17(-0.17%)
Jun 27, 2012	101.61	102.28	101.54	102.10	4,587,378	+0.75(+0.74%)
Jun 26, 2012	101.31	101.69	100.68	101.35	9,319,821	+0.26(+0.26%)
Jun 25, 2012	101.33	101.36	100.73	101.09	7,308,944	-1.19(-1.17%)
Jun 22, 2012	102.20	102.48	101.92	102.28	6,538,569	+0.64(+0.63%)
Jun 21, 2012	103.84	103.99	101.56	101.64	9,506,143	-2.04(-1.97%)
Jun 20, 2012	103.81	104.11	102.99	103.68	11,370,075	-0.08(-0.08%)
Jun 19, 2012	103.50	104.29	103.32	103.76	4,775,522	+0.75(+0.73%)
Jun 18, 2012	102.74	103.34	102.62	103.01	5,638,289	-0.17(-0.16%)
Jun 15, 2012	102.72	103.29	102.61	103.18	7,736,480	+0.79(+0.77%)
Jun 14, 2012	101.38	102.86	101.24	102.39	10,074,101	+1.20(+1.18%)
Jun 13, 2012	101.56	102.05	100.86	101.19	5,784,102	-0.57(-0.56%)
Jun 12, 2012	100.80	101.82	100.50	101.76	6,076,488	+1.31(+1.30%)
Jun 11, 2012	102.40	102.49	100.35	100.46	8,924,868	-1.18(-1.16%)
Jun 08, 2012	100.57	101.63	100.36	101.63	5,472,726	+0.74(+0.73%)
Jun 07, 2012	101.42	101.63	100.68	100.89	10,868,317	+0.48(+0.48%)
Jun 06, 2012	98.84	100.47	98.81	100.42	7,574,506	+2.30(+2.35%)
Jun 05, 2012	97.75	98.30	97.65	98.11	8,151,328	+0.25(+0.25%)
Jun 04, 2012	98.12	98.27	97.39	97.86	7,860,334	-0.19(-0.19%)
Jun 01, 2012	98.96	99.19	97.97	98.05	14,582,753	-2.18(-2.18%)
May 31, 2012	100.49	101.07	99.67	100.23	9,520,323	-0.23(-0.23%)
May 30, 2012	100.90	100.97	100.26	100.47	8,483,842	-1.30(-1.28%)
May 29, 2012	101.47	102.03	101.20	101.77	8,426,632	+1.09(+1.08%)
May 25, 2012	101.23	101.36	100.45	100.68	8,299,955	-0.70(-0.69%)
May 24, 2012	101.22	101.41	100.44	101.38	8,692,097	+0.33(+0.33%)
May 23, 2012	100.43	101.12	99.51	101.05	10,604,518	-0.10(-0.10%)
May 22, 2012	101.20	101.67	100.63	101.15	10,927,600	+0.02(+0.02%)
May 21, 2012	100.22	101.13	100.02	101.13	6,645,346	+1.22(+1.22%)
May 18, 2012	100.90	101.00	99.74	99.91	13,413,153	-1.02(-1.01%)
May 17, 2012	102.26	102.30	100.92	100.94	11,088,861	-1.30(-1.28%)
May 16, 2012	102.73	103.20	102.20	102.24	7,457,851	-0.11(-0.10%)
May 15, 2012	102.76	103.38	102.15	102.34	8,284,823	-0.52(-0.50%)
May 14, 2012	103.05	103.46	102.58	102.86	7,468,728	-1.00(-0.96%)
May 11, 2012	103.55	104.66	103.50	103.86	4,533,966	-0.21(-0.20%)
May 10, 2012	104.37	104.75	103.89	104.07	6,572,006	+0.08(+0.08%)
May 09, 2012	103.72	104.62	103.21	103.99	14,716,147	-0.60(-0.57%)
May 08, 2012	104.66	104.79	103.64	104.59	10,046,163	-0.62(-0.59%)
May 07, 2012	104.93	105.54	104.89	105.21	4,986,498	-0.20(-0.19%)
May 04, 2012	106.25	106.41	105.31	105.41	7,330,376	-1.39(-1.31%)
May 03, 2012	107.29	107.43	106.55	106.80	6,223,955	-0.48(-0.45%)
May 02, 2012	106.99	107.37	106.67	107.28	4,623,116	-0.11(-0.10%)
May 01, 2012	106.83	107.88	106.47	107.39	6,737,465	+0.59(+0.55%)
Apr 30, 2012	106.80	106.97	106.54	106.79	4,529,934	-0.16(-0.15%)
Apr 27, 2012	107.03	107.29	106.68	106.96	4,350,858	+0.12(+0.11%)
Apr 26, 2012	105.79	106.98	105.73	106.83	5,618,373	+0.98(+0.93%)
Apr 25, 2012	105.74	106.01	105.42	105.85	9,061,298	+0.75(+0.71%)
Apr 24, 2012	104.74	105.52	104.74	105.11	5,453,295	+0.57(+0.54%)
Apr 23, 2012	104.31	104.59	103.84	104.54	6,392,826	-0.78(-0.74%)
Apr 20, 2012	105.30	105.77	105.25	105.32	7,026,572	+0.36(+0.34%)
Apr 19, 2012	105.52	105.88	104.38	104.96	11,054,387	-0.49(-0.47%)
Apr 18, 2012	105.55	105.98	105.40	105.46	6,241,159	-0.64(-0.60%)
Apr 17, 2012	105.20	106.25	105.18	106.10	7,764,298	+1.52(+1.45%)
Apr 16, 2012	104.71	105.09	104.26	104.58	9,259,927	+0.54(+0.52%)
Apr 13, 2012	104.78	104.82	103.94	104.04	10,894,175	-1.07(-1.02%)
Apr 12, 2012	103.81	105.17	103.75	105.11	8,842,099	+1.52(+1.46%)
Apr 11, 2012	103.85	103.95	103.50	103.59	6,915,266	+0.68(+0.66%)
Apr 10, 2012	104.42	104.58	102.84	102.92	15,936,407	-1.71(-1.63%)
Apr 09, 2012	104.49	105.00	104.39	104.62	6,615,267	-1.03(-0.97%)
Apr 05, 2012	105.42	105.91	105.28	105.65	5,158,072	-0.10(-0.09%)
Apr 04, 2012	105.87	105.96	105.30	105.75	12,813,539	-0.94(-0.88%)
Apr 03, 2012	107.08	107.28	106.19	106.69	7,526,625	-0.51(-0.48%)

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.