Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	84.90	86.12	83.98	85.36	1,540,855	+0.63(+0.75%)
May 30, 2012	85.49	85.70	84.48	84.73	1,482,571	-1.48(-1.72%)
May 29, 2012	85.49	86.29	85.13	86.21	1,136,585	+0.97(+1.13%)
May 25, 2012	84.76	85.40	84.71	85.24	987,193	+0.24(+0.29%)
May 24, 2012	84.41	85.29	83.08	85.00	888,866	+0.51(+0.61%)
May 23, 2012	84.17	84.60	82.99	84.49	987,776	-0.04(-0.05%)
May 22, 2012	85.20	85.34	84.17	84.53	1,205,903	-0.64(-0.75%)
May 21, 2012	83.51	85.26	83.48	85.17	1,598,406	+1.71(+2.05%)
May 18, 2012	84.02	84.83	83.21	83.47	1,853,935	-0.06(-0.08%)
May 17, 2012	85.84	86.03	83.50	83.53	1,392,230	-2.14(-2.49%)
May 16, 2012	87.17	87.17	85.53	85.67	1,255,023	-1.16(-1.34%)
May 15, 2012	87.71	87.90	86.51	86.83	1,333,573	-0.76(-0.87%)
May 14, 2012	88.30	89.30	87.53	87.59	1,058,271	-1.57(-1.76%)
May 11, 2012	88.59	89.71	88.32	89.16	1,123,729	+0.21(+0.24%)
May 10, 2012	89.73	89.73	88.60	88.95	764,178	-0.12(-0.14%)
May 09, 2012	89.26	89.82	89.01	89.07	1,213,641	-0.88(-0.97%)
May 08, 2012	89.53	90.25	89.17	89.95	1,194,613	-0.04(-0.04%)
May 07, 2012	89.69	90.40	89.59	89.99	945,334	+0.14(+0.16%)
May 04, 2012	91.45	91.94	89.40	89.85	1,128,756	-2.87(-3.09%)
May 03, 2012	93.17	93.68	92.41	92.71	917,096	-0.34(-0.36%)
May 02, 2012	92.37	93.29	91.77	93.05	1,003,459	+0.29(+0.32%)

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.