Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	75.39	76.20	73.10	75.66	1,792,433	+0.38(+0.50%)
May 30, 2012	76.09	76.10	74.52	75.29	1,332,808	-1.94(-2.52%)
May 29, 2012	75.89	77.50	75.82	77.23	1,369,766	+2.03(+2.70%)
May 25, 2012	75.74	76.25	74.94	75.20	983,895	-0.37(-0.49%)
May 24, 2012	76.24	76.28	74.44	75.56	917,457	-0.32(-0.42%)
May 23, 2012	74.88	76.10	73.36	75.89	1,288,708	+0.19(+0.25%)
May 22, 2012	75.85	76.69	75.14	75.70	1,702,371	-0.23(-0.31%)
May 21, 2012	73.66	75.98	73.49	75.93	1,426,022	+2.61(+3.56%)
May 18, 2012	74.22	74.96	73.01	73.33	1,399,590	-0.55(-0.74%)
May 17, 2012	74.99	75.50	73.87	73.87	1,338,316	-1.22(-1.62%)
May 16, 2012	76.43	77.66	75.04	75.09	1,323,805	-1.06(-1.39%)
May 15, 2012	77.81	78.39	75.86	76.15	1,426,248	-1.67(-2.14%)
May 14, 2012	78.71	78.85	77.67	77.81	1,273,730	-2.09(-2.61%)
May 11, 2012	80.71	81.20	79.70	79.90	1,000,035	-0.88(-1.09%)
May 10, 2012	81.66	82.30	80.58	80.78	1,745,171	+0.04(+0.04%)
May 09, 2012	80.87	81.88	80.01	80.74	2,045,673	-1.43(-1.74%)
May 08, 2012	83.71	83.83	80.73	82.18	2,505,984	-2.05(-2.44%)
May 07, 2012	84.74	85.15	83.81	84.23	1,182,661	-0.90(-1.06%)
May 04, 2012	86.10	86.25	84.31	85.13	1,390,543	-1.68(-1.94%)
May 03, 2012	88.55	88.87	86.41	86.82	1,552,876	-1.20(-1.36%)
May 02, 2012	88.54	88.75	87.51	88.02	1,115,859	-1.27(-1.42%)
May 01, 2012	89.23	90.06	88.17	89.29	1,297,686	+0.51(+0.57%)
Apr 30, 2012	89.47	89.47	87.99	88.78	1,239,018	-0.65(-0.73%)
Apr 27, 2012	88.96	89.68	88.35	89.43	1,094,723	+0.70(+0.79%)
Apr 26, 2012	85.69	89.16	85.18	88.73	1,882,584	+3.16(+3.70%)
Apr 25, 2012	84.98	85.97	84.48	85.57	1,617,061	+1.56(+1.86%)
Apr 24, 2012	84.07	84.53	83.33	84.00	1,178,357	+0.13(+0.15%)
Apr 23, 2012	82.31	84.01	82.02	83.88	1,228,897	+0.19(+0.22%)
Apr 20, 2012	83.97	84.72	83.26	83.69	1,603,960	-0.09(-0.11%)
Apr 19, 2012	84.22	84.81	83.24	83.78	884,884	-0.15(-0.18%)
Apr 18, 2012	83.96	84.57	83.47	83.93	978,228	-0.76(-0.90%)
Apr 17, 2012	84.81	85.38	84.28	84.69	1,035,197	+0.93(+1.11%)
Apr 16, 2012	84.67	85.08	82.89	83.76	957,051	-0.67(-0.79%)
Apr 13, 2012	84.69	85.26	84.01	84.43	1,227,801	-0.32(-0.38%)
Apr 12, 2012	82.83	84.92	82.65	84.75	1,115,052	+2.12(+2.56%)
Apr 11, 2012	84.08	84.74	82.47	82.64	1,346,392	-0.63(-0.76%)
Apr 10, 2012	85.52	85.52	82.96	83.27	1,511,118	-2.32(-2.70%)
Apr 09, 2012	84.81	86.02	84.54	85.59	861,898	-0.68(-0.79%)
Apr 05, 2012	86.45	87.37	85.82	86.27	947,160	-0.53(-0.61%)
Apr 04, 2012	87.27	87.69	85.76	86.79	1,101,506	-1.62(-1.83%)
Apr 03, 2012	89.26	89.36	87.68	88.41	1,467,804	-1.21(-1.35%)
Apr 02, 2012	87.31	90.26	87.00	89.62	1,397,191	+2.22(+2.54%)
Mar 30, 2012	88.22	88.92	87.27	87.40	1,212,088	-0.35(-0.40%)
Mar 29, 2012	86.55	87.90	86.26	87.75	1,230,176	+0.30(+0.34%)
Mar 28, 2012	87.47	87.75	86.77	87.45	1,331,456	-0.55(-0.63%)
Mar 27, 2012	88.69	88.94	87.62	88.01	1,124,657	-0.53(-0.60%)
Mar 26, 2012	87.18	88.93	87.14	88.54	1,908,923	+2.40(+2.79%)
Mar 23, 2012	85.18	86.57	84.75	86.13	1,131,886	+0.96(+1.12%)
Mar 22, 2012	87.63	87.63	84.86	85.17	1,584,882	-3.56(-4.01%)
Mar 21, 2012	88.77	88.97	87.24	88.73	1,920,255	+0.51(+0.58%)
Mar 20, 2012	88.48	88.68	87.60	88.22	1,315,829	-1.29(-1.44%)
Mar 19, 2012	89.42	89.86	88.21	89.51	932,292	+0.40(+0.45%)
Mar 16, 2012	88.73	89.85	88.68	89.11	2,037,870	+0.56(+0.64%)
Mar 15, 2012	89.63	90.19	88.37	88.54	2,056,131	+0.75(+0.86%)
Mar 14, 2012	87.33	89.11	87.22	87.79	1,920,392	+0.60(+0.69%)
Mar 13, 2012	86.21	87.32	85.48	87.19	1,756,709	+1.32(+1.54%)
Mar 12, 2012	86.22	86.22	84.93	85.87	1,126,295	-0.41(-0.48%)
Mar 09, 2012	85.68	87.25	85.54	86.28	1,581,509	+0.97(+1.13%)
Mar 08, 2012	86.04	86.26	84.64	85.32	1,010,111	+0.04(+0.05%)
Mar 07, 2012	84.50	85.59	84.22	85.27	874,944	+0.58(+0.69%)
Mar 06, 2012	84.61	85.18	83.93	84.69	1,506,454	-1.61(-1.86%)
Mar 05, 2012	83.84	86.48	83.64	86.30	2,135,736	+1.85(+2.19%)
Mar 02, 2012	85.43	86.51	84.05	84.45	2,366,276	-1.30(-1.51%)

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.