Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	78.88	79.94	78.65	79.36	3,594,079	+0.32(+0.40%)
May 30, 2012	79.14	79.66	79.02	79.04	1,926,741	-0.63(-0.79%)
May 29, 2012	79.97	80.01	79.27	79.67	2,449,457	-0.06(-0.08%)
May 25, 2012	78.88	79.96	78.84	79.73	1,416,886	+0.64(+0.80%)
May 24, 2012	78.79	79.56	78.55	79.09	1,619,862	+0.32(+0.40%)
May 23, 2012	78.96	79.09	78.15	78.78	2,355,052	-0.55(-0.69%)
May 22, 2012	78.47	79.59	78.35	79.32	2,527,240	-0.05(-0.06%)
May 21, 2012	79.40	79.63	78.67	79.37	2,504,078	-0.15(-0.18%)
May 18, 2012	80.37	80.75	78.62	79.51	4,106,281	-0.49(-0.61%)
May 17, 2012	81.08	81.13	79.99	80.00	1,722,586	-0.87(-1.08%)
May 16, 2012	80.93	81.59	80.66	80.88	1,664,331	+0.06(+0.08%)
May 15, 2012	81.32	81.44	80.57	80.81	1,783,146	-0.51(-0.63%)
May 14, 2012	81.28	81.79	80.93	81.32	1,551,135	-0.65(-0.79%)
May 11, 2012	81.28	82.47	81.11	81.97	1,068,679	+0.40(+0.49%)
May 10, 2012	81.63	82.05	81.33	81.57	1,417,013	+0.23(+0.28%)
May 09, 2012	81.06	81.86	80.65	81.34	2,303,284	-0.28(-0.35%)
May 08, 2012	81.24	81.69	80.49	81.62	2,110,682	+0.16(+0.20%)
May 07, 2012	81.18	81.74	81.18	81.46	1,483,136	+0.01(+0.01%)
May 04, 2012	82.20	82.45	81.27	81.45	1,686,117	-0.92(-1.11%)
May 03, 2012	81.99	82.98	81.63	82.37	2,058,284	+0.38(+0.47%)
May 02, 2012	82.05	82.21	81.66	81.99	2,133,144	-0.25(-0.30%)

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.