Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	100.76	101.35	99.94	100.50	9,494,576	-0.24(-0.23%)
May 30, 2012	101.18	101.24	100.53	100.74	8,460,898	-1.31(-1.28%)
May 29, 2012	101.75	102.31	101.48	102.05	8,403,843	+1.09(+1.08%)
May 25, 2012	101.50	101.64	100.72	100.96	8,277,508	-0.70(-0.69%)
May 24, 2012	101.49	101.69	100.71	101.66	8,668,589	+0.33(+0.33%)
May 23, 2012	100.70	101.40	99.78	101.32	10,575,839	-0.10(-0.10%)
May 22, 2012	101.48	101.95	100.90	101.42	10,898,047	+0.02(+0.02%)
May 21, 2012	100.49	101.40	100.29	101.40	6,627,374	+1.22(+1.22%)
May 18, 2012	101.18	101.27	100.01	100.19	13,376,878	-1.02(-1.01%)
May 17, 2012	102.54	102.57	101.19	101.21	11,058,872	-1.31(-1.28%)
May 16, 2012	103.00	103.48	102.48	102.52	7,437,682	-0.11(-0.10%)
May 15, 2012	103.04	103.66	102.43	102.62	8,262,417	-0.52(-0.50%)
May 14, 2012	103.33	103.74	102.86	103.14	7,448,529	-1.00(-0.96%)
May 11, 2012	103.83	104.94	103.78	104.14	4,521,704	-0.21(-0.20%)
May 10, 2012	104.65	105.04	104.17	104.35	6,554,232	+0.08(+0.08%)
May 09, 2012	104.00	104.91	103.49	104.27	14,676,348	-0.60(-0.57%)
May 08, 2012	104.95	105.08	103.92	104.87	10,018,994	-0.62(-0.59%)
May 07, 2012	105.22	105.82	105.17	105.49	4,973,013	-0.20(-0.19%)
May 04, 2012	106.54	106.69	105.60	105.69	7,310,551	-1.40(-1.30%)
May 03, 2012	107.58	107.72	106.84	107.09	6,207,122	-0.48(-0.45%)
May 02, 2012	107.28	107.66	106.96	107.57	4,610,613	-0.11(-0.10%)
May 01, 2012	107.12	108.17	106.76	107.68	6,719,244	+0.59(+0.55%)
Apr 30, 2012	107.09	107.26	106.83	107.08	4,517,683	-0.16(-0.15%)
Apr 27, 2012	107.32	107.58	106.97	107.25	4,339,092	+0.12(+0.11%)
Apr 26, 2012	106.08	107.27	106.02	107.12	5,603,179	+0.98(+0.93%)
Apr 25, 2012	106.03	106.30	105.71	106.14	9,036,792	+0.75(+0.71%)
Apr 24, 2012	105.03	105.81	105.02	105.39	5,438,547	+0.57(+0.54%)
Apr 23, 2012	104.60	104.87	104.13	104.83	6,375,537	-0.78(-0.74%)
Apr 20, 2012	105.59	106.05	105.54	105.61	7,007,569	+0.36(+0.34%)
Apr 19, 2012	105.81	106.17	104.66	105.25	11,024,491	-0.50(-0.47%)
Apr 18, 2012	105.84	106.27	105.69	105.74	6,224,280	-0.64(-0.60%)
Apr 17, 2012	105.48	106.54	105.47	106.39	7,743,300	+1.52(+1.45%)
Apr 16, 2012	105.00	105.38	104.54	104.86	9,234,885	+0.54(+0.52%)
Apr 13, 2012	105.07	105.10	104.22	104.32	10,864,713	-1.07(-1.02%)
Apr 12, 2012	104.09	105.45	104.03	105.39	8,818,187	+1.52(+1.46%)
Apr 11, 2012	104.13	104.23	103.78	103.87	6,896,565	+0.68(+0.66%)
Apr 10, 2012	104.70	104.86	103.12	103.19	15,893,308	-1.71(-1.63%)
Apr 09, 2012	104.78	105.29	104.68	104.91	6,597,376	-1.03(-0.97%)
Apr 05, 2012	105.70	106.20	105.56	105.94	5,144,122	-0.10(-0.09%)
Apr 04, 2012	106.16	106.25	105.58	106.04	12,778,886	-0.94(-0.88%)
Apr 03, 2012	107.37	107.57	106.47	106.98	7,506,269	-0.51(-0.48%)
Apr 02, 2012	106.89	107.80	106.62	107.49	10,688,041	+0.41(+0.38%)
Mar 30, 2012	107.01	107.22	106.58	107.08	5,192,371	+0.54(+0.51%)
Mar 29, 2012	105.84	106.63	105.65	106.54	5,522,541	+0.12(+0.11%)
Mar 28, 2012	107.03	107.13	105.95	106.42	6,515,465	-0.56(-0.52%)
Mar 27, 2012	107.42	107.53	106.96	106.98	7,110,714	-0.34(-0.32%)
Mar 26, 2012	106.75	107.36	106.71	107.32	6,143,512	+1.21(+1.14%)
Mar 23, 2012	105.80	106.20	105.39	106.11	5,384,471	+0.35(+0.33%)
Mar 22, 2012	105.82	106.07	105.51	105.76	8,600,786	-0.67(-0.63%)
Mar 21, 2012	106.86	106.93	106.28	106.42	6,193,241	-0.32(-0.30%)
Mar 20, 2012	106.73	107.00	106.37	106.74	6,650,949	-0.56(-0.52%)
Mar 19, 2012	107.17	107.57	107.07	107.30	5,444,829	+0.02(+0.02%)
Mar 16, 2012	107.68	107.74	107.26	107.29	6,214,294	-0.29(-0.27%)
Mar 15, 2012	107.25	107.64	106.98	107.58	7,036,425	+0.43(+0.40%)
Mar 14, 2012	107.08	107.38	106.94	107.15	6,307,326	+0.16(+0.15%)
Mar 13, 2012	105.66	107.06	105.50	106.99	10,707,412	+1.80(+1.72%)
Mar 12, 2012	104.95	105.35	104.89	105.18	6,396,466	+0.25(+0.24%)
Mar 09, 2012	104.99	105.29	104.76	104.93	7,694,237	+0.19(+0.18%)
Mar 08, 2012	104.66	105.03	104.45	104.74	5,436,466	+0.56(+0.54%)
Mar 07, 2012	103.70	104.36	103.56	104.18	7,060,149	+0.63(+0.61%)
Mar 06, 2012	103.94	105.18	103.33	103.55	17,734,912	-1.60(-1.52%)
Mar 05, 2012	105.15	105.29	104.52	105.15	6,506,494	-0.10(-0.10%)
Mar 02, 2012	105.25	105.45	104.87	105.25	4,701,861	-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.