Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	89.10	89.59	88.11	88.61	4,489,791	-0.90(-1.01%)
May 30, 2012	88.90	89.68	87.81	89.51	2,065,215	+0.16(+0.18%)
May 29, 2012	87.58	89.37	87.28	89.35	1,708,999	+2.08(+2.38%)
May 25, 2012	86.67	87.67	86.39	87.27	1,076,314	+0.85(+0.98%)
May 24, 2012	86.23	86.42	85.42	86.42	1,235,062	+0.04(+0.05%)
May 23, 2012	85.81	86.95	84.83	86.38	2,016,409	-0.51(-0.59%)
May 22, 2012	85.57	87.64	85.23	86.89	2,238,832	+1.26(+1.47%)
May 21, 2012	83.35	85.85	82.69	85.63	1,892,803	+2.58(+3.11%)
May 18, 2012	84.29	84.57	82.98	83.05	1,793,945	-0.91(-1.08%)
May 17, 2012	86.49	86.83	83.76	83.96	1,753,480	-2.51(-2.90%)
May 16, 2012	87.26	87.91	86.35	86.47	1,279,793	-0.76(-0.87%)
May 15, 2012	87.20	88.66	87.02	87.23	1,502,183	-0.22(-0.25%)
May 14, 2012	87.34	88.13	86.69	87.45	1,499,992	-1.09(-1.23%)
May 11, 2012	87.96	89.52	87.56	88.54	1,311,944	+0.38(+0.43%)
May 10, 2012	88.49	88.99	87.22	88.16	1,416,758	+0.06(+0.07%)
May 09, 2012	87.37	89.39	87.26	88.10	1,884,543	-0.23(-0.26%)
May 08, 2012	89.42	89.80	86.99	88.33	2,574,817	-1.48(-1.65%)
May 07, 2012	89.76	90.28	89.25	89.81	1,947,052	-0.15(-0.17%)
May 04, 2012	89.72	91.50	89.71	89.96	2,654,772	-0.73(-0.80%)
May 03, 2012	87.49	91.06	87.49	90.69	7,452,756	+6.38(+7.57%)
May 02, 2012	83.99	84.44	83.01	84.31	2,307,461	+0.20(+0.24%)
May 01, 2012	83.54	85.32	83.26	84.11	1,885,685	+1.04(+1.25%)
Apr 30, 2012	83.21	83.48	82.51	83.07	1,343,793	-0.42(-0.50%)
Apr 27, 2012	84.11	84.19	82.61	83.49	1,571,260	-0.59(-0.70%)
Apr 26, 2012	83.08	84.40	82.42	84.08	1,222,464	+1.04(+1.25%)
Apr 25, 2012	82.57	83.30	82.32	83.04	1,203,968	+0.99(+1.21%)
Apr 24, 2012	83.88	84.04	81.72	82.05	2,085,964	-1.62(-1.94%)
Apr 23, 2012	83.85	84.00	83.01	83.67	1,218,998	-0.99(-1.17%)
Apr 20, 2012	84.51	85.52	84.08	84.66	1,727,418	+0.70(+0.83%)
Apr 19, 2012	85.15	85.16	83.67	83.96	1,148,875	-1.06(-1.25%)
Apr 18, 2012	85.33	85.48	84.69	85.02	1,031,852	-0.70(-0.82%)
Apr 17, 2012	85.49	86.00	85.20	85.72	911,273	+0.76(+0.89%)
Apr 16, 2012	85.51	85.89	84.27	84.96	1,208,256	-0.35(-0.41%)
Apr 13, 2012	85.66	85.84	84.97	85.31	1,035,834	-0.37(-0.43%)
Apr 12, 2012	84.06	85.75	83.76	85.68	1,142,782	+1.67(+1.99%)
Apr 11, 2012	82.81	84.48	82.40	84.01	1,560,913	+2.32(+2.84%)
Apr 10, 2012	83.09	84.00	81.56	81.69	1,761,996	-1.58(-1.90%)
Apr 09, 2012	82.34	83.54	82.11	83.27	962,782	-0.40(-0.48%)
Apr 05, 2012	80.89	83.82	80.81	83.67	1,336,084	+2.09(+2.56%)
Apr 04, 2012	82.77	83.10	81.54	81.58	1,079,616	-1.38(-1.66%)
Apr 03, 2012	83.10	83.90	82.39	82.96	1,177,102	-0.51(-0.61%)
Apr 02, 2012	83.22	83.63	82.66	83.47	1,161,805	+0.27(+0.32%)
Mar 30, 2012	83.18	83.49	82.48	83.20	1,529,703	+0.59(+0.71%)
Mar 29, 2012	83.88	84.50	82.26	82.61	3,180,304	-2.98(-3.48%)
Mar 28, 2012	84.39	85.59	84.31	85.59	1,553,061	+1.45(+1.72%)
Mar 27, 2012	84.66	84.94	83.96	84.14	997,389	-0.52(-0.61%)
Mar 26, 2012	84.29	84.75	83.77	84.66	1,224,571	+1.21(+1.45%)
Mar 23, 2012	83.05	83.50	82.48	83.45	1,029,791	+0.50(+0.60%)
Mar 22, 2012	83.41	83.86	82.91	82.95	1,195,918	-1.02(-1.21%)
Mar 21, 2012	84.48	84.48	83.72	83.97	1,141,447	-0.32(-0.38%)
Mar 20, 2012	85.02	85.18	84.05	84.29	740,105	-0.94(-1.10%)
Mar 19, 2012	85.05	85.27	84.30	85.23	1,026,352	+0.08(+0.09%)
Mar 16, 2012	85.43	86.35	84.67	85.15	2,360,925	-0.33(-0.39%)
Mar 15, 2012	85.12	85.59	84.68	85.48	896,241	+0.36(+0.42%)
Mar 14, 2012	85.91	86.00	84.83	85.13	901,440	-0.84(-0.98%)
Mar 13, 2012	84.43	86.00	84.16	85.97	2,058,555	+2.17(+2.59%)
Mar 12, 2012	84.05	84.14	83.44	83.80	656,257	-0.07(-0.08%)
Mar 09, 2012	83.76	84.17	83.28	83.87	891,657	+0.03(+0.04%)
Mar 08, 2012	82.42	83.96	82.42	83.84	1,204,282	+1.84(+2.24%)
Mar 07, 2012	81.01	82.28	80.80	82.00	1,110,910	+1.06(+1.32%)
Mar 06, 2012	81.79	82.32	80.83	80.94	1,116,682	-1.69(-2.04%)
Mar 05, 2012	82.90	83.00	82.11	82.62	1,265,557	-0.19(-0.23%)
Mar 02, 2012	82.13	83.43	82.00	82.81	1,716,417	+0.64(+0.78%)

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.