Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	76.04	77.45	75.08	76.68	6,033,020	+0.87(+1.15%)
May 30, 2012	77.47	77.65	75.65	75.81	7,129,925	-2.60(-3.32%)
May 29, 2012	77.73	78.43	76.43	78.41	5,651,211	+1.30(+1.68%)
May 25, 2012	76.99	77.98	76.97	77.12	3,882,240	-0.13(-0.17%)
May 24, 2012	78.41	78.55	76.43	77.24	6,492,011	-0.94(-1.20%)
May 23, 2012	77.16	78.56	76.17	78.19	6,850,938	+0.41(+0.52%)
May 22, 2012	77.26	79.71	77.03	77.78	7,322,568	+0.81(+1.06%)
May 21, 2012	75.60	77.79	74.96	76.97	6,664,281	+0.81(+1.07%)
May 18, 2012	77.78	78.08	75.76	76.15	9,015,586	-1.27(-1.64%)
May 17, 2012	78.61	79.70	77.42	77.42	7,993,893	-0.89(-1.14%)
May 16, 2012	80.19	81.46	78.31	78.31	7,269,918	-1.33(-1.67%)
May 15, 2012	79.86	81.16	79.57	79.64	7,093,152	+0.08(+0.10%)
May 14, 2012	80.43	80.60	79.21	79.57	12,634,172	-1.88(-2.31%)
May 11, 2012	82.48	82.77	81.02	81.45	13,335,598	-3.34(-3.94%)
May 10, 2012	86.58	87.21	84.63	84.79	5,851,851	-0.77(-0.90%)
May 09, 2012	85.57	86.64	85.06	85.56	5,990,394	-1.66(-1.90%)
May 08, 2012	86.92	87.87	85.94	87.22	5,084,067	-0.53(-0.61%)
May 07, 2012	86.55	88.41	86.36	87.76	4,084,080	+0.84(+0.96%)
May 04, 2012	88.35	88.44	86.77	86.92	6,896,747	-2.03(-2.28%)
May 03, 2012	90.90	91.14	88.37	88.94	6,087,783	-1.79(-1.97%)
May 02, 2012	90.99	91.29	89.93	90.73	4,961,067	-1.24(-1.35%)
May 01, 2012	91.58	92.89	91.03	91.97	5,403,337	+0.14(+0.16%)
Apr 30, 2012	91.06	91.95	90.60	91.83	5,316,993	+0.59(+0.65%)
Apr 27, 2012	91.10	91.70	90.39	91.24	4,534,767	-0.12(-0.13%)
Apr 26, 2012	90.46	92.15	90.18	91.36	5,752,721	+0.46(+0.51%)
Apr 25, 2012	91.80	91.80	89.89	90.90	6,370,771	-0.10(-0.11%)
Apr 24, 2012	88.97	91.11	88.55	91.00	5,895,814	+1.88(+2.11%)
Apr 23, 2012	88.14	89.27	87.78	89.12	8,836,873	-0.55(-0.61%)
Apr 20, 2012	90.84	91.05	89.57	89.67	6,739,478	-0.93(-1.02%)
Apr 19, 2012	91.79	92.09	89.69	90.59	11,586,468	-1.38(-1.50%)
Apr 18, 2012	91.52	93.14	91.10	91.97	8,322,843	-1.22(-1.31%)
Apr 17, 2012	95.20	95.51	92.70	93.19	16,168,739	-0.69(-0.74%)
Apr 16, 2012	93.40	94.43	91.68	93.89	8,920,473	+2.11(+2.29%)
Apr 13, 2012	95.69	95.77	91.62	91.78	7,996,857	-4.23(-4.40%)
Apr 12, 2012	92.96	96.03	92.51	96.01	6,910,915	+3.56(+3.85%)
Apr 11, 2012	92.80	93.32	92.16	92.45	5,237,610	+1.09(+1.20%)
Apr 10, 2012	93.53	94.28	91.27	91.36	7,234,730	-1.96(-2.10%)
Apr 09, 2012	92.56	94.10	92.25	93.32	5,069,903	-0.78(-0.83%)
Apr 05, 2012	95.26	96.17	93.81	94.10	7,653,238	-1.56(-1.63%)
Apr 04, 2012	96.35	97.00	95.59	95.67	7,064,349	-2.19(-2.24%)
Apr 03, 2012	99.14	99.23	97.05	97.86	7,015,655	-1.75(-1.75%)
Apr 02, 2012	99.00	100.12	98.39	99.61	5,121,748	+0.42(+0.43%)
Mar 30, 2012	99.44	100.06	98.03	99.18	5,835,868	+0.49(+0.49%)
Mar 29, 2012	100.21	100.96	98.00	98.70	6,938,093	-2.07(-2.06%)
Mar 28, 2012	100.56	101.47	98.96	100.77	6,506,199	+0.02(+0.02%)
Mar 27, 2012	102.55	102.65	100.64	100.75	6,830,164	-1.39(-1.36%)
Mar 26, 2012	101.49	102.25	100.83	102.13	5,572,487	+1.51(+1.50%)
Mar 23, 2012	100.37	101.12	99.29	100.63	6,471,623	+1.15(+1.15%)
Mar 22, 2012	99.52	100.14	98.96	99.48	6,305,181	-1.00(-0.99%)
Mar 21, 2012	101.03	101.69	99.29	100.47	6,044,507	-0.02(-0.02%)
Mar 20, 2012	98.48	101.97	98.30	100.50	10,341,222	+1.37(+1.38%)
Mar 19, 2012	98.03	100.48	97.45	99.13	10,057,444	+1.09(+1.11%)
Mar 16, 2012	98.17	98.49	96.54	98.03	9,313,743	-0.10(-0.11%)
Mar 15, 2012	97.08	98.53	95.79	98.14	9,085,514	+2.15(+2.23%)
Mar 14, 2012	99.30	99.58	95.55	95.99	18,604,750	-3.33(-3.35%)
Mar 13, 2012	94.42	99.57	94.42	99.32	14,902,638	+6.02(+6.45%)
Mar 12, 2012	93.86	94.00	92.73	93.30	5,090,883	-0.24(-0.26%)
Mar 09, 2012	93.80	94.49	92.70	93.54	6,270,389	+0.10(+0.10%)
Mar 08, 2012	93.89	94.65	92.57	93.44	5,998,982	+0.61(+0.66%)
Mar 07, 2012	91.44	93.09	91.14	92.83	7,015,798	+2.18(+2.40%)
Mar 06, 2012	92.60	92.70	90.20	90.65	10,221,861	-3.96(-4.18%)
Mar 05, 2012	95.38	95.66	93.71	94.61	7,037,890	-1.06(-1.11%)
Mar 02, 2012	96.82	97.44	95.59	95.67	8,837,250	-0.93(-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.