Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	100.38	100.38	98.61	99.61	105,034	-0.58(-0.58%)
May 30, 2012	101.17	101.54	99.66	100.19	65,813	-1.99(-1.95%)
May 29, 2012	102.14	103.03	101.48	102.18	37,043	+0.79(+0.78%)
May 25, 2012	101.58	101.91	100.98	101.39	30,293	-0.63(-0.62%)
May 24, 2012	100.70	102.09	99.81	102.02	74,751	+1.72(+1.71%)
May 23, 2012	99.37	100.51	98.53	100.30	51,827	+0.26(+0.26%)
May 22, 2012	99.91	101.11	99.42	100.04	46,513	+0.15(+0.15%)
May 21, 2012	98.07	100.23	97.64	99.89	90,814	+2.02(+2.06%)
May 18, 2012	99.75	99.90	97.54	97.87	53,026	-1.67(-1.68%)
May 17, 2012	100.35	100.46	99.00	99.54	89,529	-0.50(-0.50%)
May 16, 2012	100.12	100.78	99.40	100.04	93,043	-0.07(-0.07%)
May 15, 2012	101.78	101.78	99.79	100.11	75,687	-1.52(-1.50%)
May 14, 2012	102.73	102.73	101.31	101.63	57,631	-1.80(-1.74%)
May 11, 2012	102.98	104.89	102.98	103.43	56,424	-0.10(-0.10%)
May 10, 2012	103.75	104.53	102.45	103.53	113,004	+0.40(+0.39%)
May 09, 2012	101.75	103.37	101.50	103.13	83,700	+0.38(+0.37%)
May 08, 2012	102.84	103.35	101.63	102.75	76,919	-0.80(-0.77%)
May 07, 2012	103.66	104.27	102.78	103.55	63,146	-0.20(-0.19%)
May 04, 2012	104.73	104.78	103.62	103.75	94,714	-1.36(-1.29%)
May 03, 2012	106.08	106.78	104.82	105.11	138,175	-0.66(-0.62%)
May 02, 2012	102.74	106.15	102.74	105.77	174,460	-2.38(-2.20%)
May 01, 2012	107.92	109.48	107.57	108.15	116,950	+0.16(+0.15%)
Apr 30, 2012	108.75	109.21	107.73	107.99	98,469	-1.02(-0.94%)
Apr 27, 2012	108.60	109.73	108.05	109.01	73,664	+0.81(+0.75%)
Apr 26, 2012	108.08	108.88	107.72	108.20	52,855	-0.04(-0.04%)
Apr 25, 2012	107.00	108.76	106.12	108.24	107,640	+1.92(+1.81%)
Apr 24, 2012	106.09	108.68	105.50	106.32	217,793	+0.18(+0.17%)
Apr 23, 2012	106.37	106.47	104.46	106.14	77,232	-1.24(-1.15%)
Apr 20, 2012	107.82	108.18	107.06	107.38	61,174	-0.44(-0.41%)
Apr 19, 2012	107.77	109.15	107.34	107.82	75,696	+0.02(+0.02%)
Apr 18, 2012	107.50	108.33	106.92	107.80	48,235	-0.27(-0.25%)
Apr 17, 2012	106.81	108.48	106.81	108.07	135,803	+2.00(+1.89%)
Apr 16, 2012	107.47	107.81	105.79	106.07	95,928	-0.73(-0.68%)
Apr 13, 2012	108.86	109.47	106.58	106.80	73,555	-2.44(-2.23%)
Apr 12, 2012	108.72	110.45	108.60	109.24	88,198	+0.67(+0.62%)
Apr 11, 2012	109.10	110.74	108.30	108.57	89,901	+0.49(+0.45%)
Apr 10, 2012	110.34	110.34	108.08	108.08	128,445	-2.54(-2.30%)
Apr 09, 2012	110.50	111.99	110.02	110.62	87,419	-1.65(-1.47%)
Apr 05, 2012	112.58	113.33	111.98	112.27	99,862	-0.78(-0.69%)
Apr 04, 2012	112.97	116.00	112.33	113.05	327,675	-1.20(-1.05%)
Apr 03, 2012	103.15	118.00	103.15	114.25	767,144	+11.33(+11.01%)
Apr 02, 2012	103.24	103.48	102.70	102.92	80,511	-0.77(-0.74%)
Mar 30, 2012	103.59	104.34	103.31	103.69	52,015	+0.80(+0.78%)
Mar 29, 2012	102.42	103.29	102.01	102.89	38,206	-0.06(-0.06%)
Mar 28, 2012	103.74	103.74	102.31	102.95	43,651	-0.86(-0.83%)
Mar 27, 2012	103.57	104.27	103.23	103.81	35,384	+0.39(+0.38%)
Mar 26, 2012	102.41	103.75	102.16	103.42	53,996	+1.81(+1.78%)
Mar 23, 2012	101.97	102.00	101.22	101.61	113,047	-0.39(-0.38%)
Mar 22, 2012	102.27	102.55	101.08	102.00	30,865	-0.87(-0.85%)
Mar 21, 2012	103.27	103.65	102.66	102.87	34,154	-0.26(-0.25%)
Mar 20, 2012	104.90	104.97	103.13	103.13	65,478	-2.54(-2.40%)
Mar 19, 2012	104.27	106.28	104.03	105.67	148,926	+1.21(+1.16%)
Mar 16, 2012	104.07	104.52	103.66	104.46	91,739	+0.40(+0.38%)
Mar 15, 2012	103.27	104.16	102.57	104.06	43,544	+0.96(+0.93%)
Mar 14, 2012	104.52	104.52	102.79	103.10	78,705	-1.48(-1.42%)
Mar 13, 2012	103.41	104.75	103.24	104.58	59,719	+1.29(+1.25%)
Mar 12, 2012	103.77	104.14	103.13	103.29	31,483	-0.53(-0.51%)
Mar 09, 2012	103.12	104.93	103.12	103.82	45,278	+0.70(+0.68%)
Mar 08, 2012	102.71	103.95	101.57	103.12	55,029	+0.78(+0.76%)
Mar 07, 2012	100.78	102.56	100.27	102.34	116,107	+1.65(+1.64%)
Mar 06, 2012	100.75	101.31	99.63	100.69	102,503	-0.93(-0.92%)
Mar 05, 2012	101.81	103.31	101.36	101.62	128,788	-0.19(-0.19%)
Mar 02, 2012	102.57	103.16	101.58	101.81	32,183	-1.05(-1.02%)

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.