Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	95.42	95.90	94.27	95.32	2,392,808	+1.60(+1.71%)
Jun 28, 2012	94.50	95.14	92.34	93.72	2,610,315	-1.27(-1.34%)
Jun 27, 2012	96.80	97.06	94.95	94.99	1,786,467	-1.92(-1.98%)
Jun 26, 2012	95.74	97.25	95.21	96.91	1,543,322	+1.35(+1.41%)
Jun 25, 2012	95.61	96.05	94.18	95.56	1,147,847	-0.71(-0.74%)
Jun 22, 2012	94.83	96.96	94.29	96.27	3,523,160	+2.10(+2.23%)
Jun 21, 2012	96.79	96.79	94.12	94.17	1,720,238	-1.97(-2.05%)
Jun 20, 2012	96.38	96.38	94.80	96.14	1,683,598	+0.46(+0.48%)
Jun 19, 2012	95.72	95.94	94.77	95.68	1,533,560	+0.54(+0.57%)
Jun 18, 2012	93.44	95.69	93.22	95.14	2,013,336	+0.67(+0.71%)
Jun 15, 2012	91.84	95.00	91.65	94.47	3,167,715	+2.93(+3.20%)
Jun 14, 2012	90.28	91.80	90.07	91.54	1,961,035	+1.64(+1.82%)
Jun 13, 2012	91.05	91.92	87.59	89.90	4,720,184	-1.41(-1.54%)
Jun 12, 2012	90.28	91.40	89.64	91.31	1,152,434	+1.55(+1.73%)
Jun 11, 2012	91.50	92.00	89.63	89.76	1,515,423	-1.17(-1.29%)
Jun 08, 2012	89.69	91.06	89.29	90.93	1,400,545	+0.66(+0.73%)
Jun 07, 2012	91.06	91.22	89.54	90.27	1,529,282	-0.56(-0.62%)
Jun 06, 2012	88.55	90.98	88.41	90.83	1,841,486	+2.44(+2.76%)
Jun 05, 2012	86.52	88.71	86.18	88.39	2,108,306	+1.84(+2.13%)
Jun 04, 2012	85.89	86.67	84.51	86.55	1,714,486	+0.87(+1.02%)
Jun 01, 2012	87.91	88.48	85.59	85.68	2,622,430	-2.93(-3.31%)
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%)

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.