Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	89.36	89.79	87.99	89.14	1,739,285	-0.02(-0.02%)
May 30, 2012	90.80	91.08	89.00	89.16	1,724,649	-2.63(-2.86%)
May 29, 2012	91.24	91.95	90.67	91.79	1,399,833	+1.28(+1.41%)
May 25, 2012	91.16	91.63	90.08	90.51	1,047,554	-0.76(-0.84%)
May 24, 2012	90.97	91.71	90.25	91.27	2,006,723	+0.36(+0.40%)
May 23, 2012	89.77	91.14	89.19	90.91	1,571,588	+0.56(+0.62%)
May 22, 2012	91.44	91.44	89.90	90.35	1,372,668	-0.59(-0.65%)
May 21, 2012	88.40	91.17	88.27	90.94	2,123,083	+2.74(+3.11%)
May 18, 2012	89.08	89.59	87.99	88.19	2,386,856	-0.64(-0.72%)
May 17, 2012	91.97	92.00	88.83	88.83	2,998,348	-2.94(-3.20%)
May 16, 2012	92.53	92.89	91.67	91.77	1,417,663	-0.54(-0.58%)
May 15, 2012	92.52	93.25	91.95	92.31	1,337,715	-0.33(-0.35%)
May 14, 2012	92.98	93.58	92.24	92.63	1,207,392	-1.07(-1.15%)
May 11, 2012	93.37	94.06	93.36	93.71	1,737,683	-0.06(-0.06%)
May 10, 2012	94.86	95.03	93.58	93.77	2,473,652	-0.44(-0.46%)
May 09, 2012	95.03	95.74	94.19	94.20	1,801,503	-1.76(-1.84%)
May 08, 2012	95.70	96.07	94.59	95.96	1,626,933	-0.30(-0.31%)
May 07, 2012	96.16	96.65	95.86	96.27	1,406,963	+0.01(+0.01%)
May 04, 2012	97.16	97.32	95.94	96.26	874,790	-1.23(-1.26%)
May 03, 2012	97.85	98.02	97.14	97.48	1,016,055	-0.22(-0.22%)
May 02, 2012	97.09	97.84	96.81	97.70	847,308	+0.21(+0.22%)
May 01, 2012	97.22	98.06	96.79	97.49	1,171,169	+0.41(+0.42%)
Apr 30, 2012	97.49	97.54	96.80	97.08	883,820	-0.65(-0.66%)
Apr 27, 2012	96.91	98.11	96.76	97.73	1,492,934	+0.96(+0.99%)
Apr 26, 2012	95.65	97.16	95.39	96.77	1,200,003	+1.31(+1.37%)
Apr 25, 2012	94.65	96.21	93.78	95.46	1,684,579	+1.12(+1.19%)
Apr 24, 2012	93.79	94.76	93.12	94.34	1,892,424	-0.20(-0.21%)
Apr 23, 2012	94.71	94.71	93.98	94.54	1,234,846	-0.86(-0.90%)
Apr 20, 2012	95.72	95.90	95.13	95.39	1,627,456	-0.11(-0.11%)
Apr 19, 2012	95.75	96.27	95.08	95.50	1,163,772	-0.13(-0.14%)
Apr 18, 2012	95.20	96.04	95.20	95.64	1,023,974	-0.23(-0.24%)
Apr 17, 2012	95.37	96.40	94.82	95.86	958,947	+1.09(+1.15%)
Apr 16, 2012	94.61	95.23	94.12	94.77	1,171,428	+0.77(+0.82%)
Apr 13, 2012	94.90	95.02	93.92	94.00	1,139,595	-1.33(-1.40%)
Apr 12, 2012	93.55	95.49	93.43	95.34	1,246,275	+1.89(+2.02%)
Apr 11, 2012	92.95	93.84	92.84	93.45	1,230,038	+1.44(+1.57%)
Apr 10, 2012	94.14	94.21	91.98	92.00	2,175,499	-2.27(-2.40%)
Apr 09, 2012	94.62	94.94	93.91	94.27	1,173,619	-1.33(-1.40%)
Apr 05, 2012	95.29	95.85	95.20	95.60	1,157,376	+0.18(+0.18%)
Apr 04, 2012	95.70	95.83	95.05	95.43	974,564	-0.88(-0.91%)
Apr 03, 2012	96.52	96.53	95.82	96.31	1,634,028	-0.22(-0.23%)
Apr 02, 2012	96.14	96.76	95.97	96.53	1,750,356	+0.34(+0.35%)
Mar 30, 2012	96.38	96.40	95.75	96.19	1,376,603	+0.22(+0.23%)
Mar 29, 2012	95.08	96.03	94.86	95.97	1,312,002	+0.54(+0.56%)
Mar 28, 2012	95.86	95.95	94.50	95.44	1,313,429	-0.69(-0.72%)
Mar 27, 2012	95.58	96.40	95.53	96.12	1,450,707	+0.48(+0.50%)
Mar 26, 2012	94.90	95.65	94.82	95.65	1,425,891	+1.53(+1.62%)
Mar 23, 2012	93.21	94.45	92.57	94.12	1,458,193	+1.10(+1.18%)
Mar 22, 2012	93.36	93.37	92.63	93.02	1,005,922	-0.72(-0.77%)
Mar 21, 2012	92.88	93.96	92.87	93.74	1,281,273	+0.79(+0.85%)
Mar 20, 2012	92.41	93.04	92.19	92.95	930,596	-0.34(-0.36%)
Mar 19, 2012	93.00	93.83	92.81	93.29	1,012,777	+0.39(+0.42%)
Mar 16, 2012	92.73	93.45	92.73	92.90	1,440,786	+0.20(+0.22%)
Mar 15, 2012	92.78	92.83	92.11	92.70	1,065,920	+0.02(+0.02%)
Mar 14, 2012	93.30	93.33	92.31	92.68	1,097,579	-0.56(-0.60%)
Mar 13, 2012	92.36	93.30	92.23	93.25	889,215	+0.94(+1.02%)
Mar 12, 2012	92.49	92.50	91.82	92.31	903,408	+0.28(+0.30%)
Mar 09, 2012	92.47	92.72	91.81	92.03	1,300,710	-0.23(-0.25%)
Mar 08, 2012	91.65	92.32	91.42	92.26	865,894	+1.50(+1.66%)
Mar 07, 2012	90.88	91.04	90.20	90.75	1,237,381	+0.59(+0.65%)
Mar 06, 2012	89.61	90.32	89.36	90.17	2,181,442	-0.81(-0.89%)
Mar 05, 2012	91.42	91.42	90.49	90.97	962,014	-0.61(-0.67%)
Mar 02, 2012	91.53	91.84	91.28	91.58	1,339,311	-0.08(-0.09%)

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.