Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	89.89	90.26	89.26	89.34	6,816,410	-0.77(-0.85%)
May 30, 2012	90.40	90.52	89.85	90.11	5,375,532	-0.79(-0.87%)
May 29, 2012	91.41	91.73	90.26	90.90	5,380,218	-0.15(-0.16%)
May 25, 2012	91.65	91.80	90.81	91.05	3,681,479	-0.48(-0.52%)
May 24, 2012	91.86	92.11	90.83	91.53	5,009,854	+0.05(+0.05%)
May 23, 2012	90.97	91.57	90.67	91.48	4,236,333	+0.14(+0.15%)
May 22, 2012	91.96	91.96	91.00	91.34	5,063,333	+0.07(+0.08%)
May 21, 2012	90.01	91.32	89.89	91.27	6,622,441	+1.42(+1.58%)
May 18, 2012	90.21	91.11	89.69	89.85	7,991,146	+0.23(+0.26%)
May 17, 2012	91.28	91.58	89.50	89.62	9,093,854	-1.81(-1.98%)
May 16, 2012	91.12	91.69	91.00	91.43	4,949,096	+0.42(+0.46%)
May 15, 2012	90.99	91.74	90.85	91.01	4,890,278	+0.13(+0.14%)
May 14, 2012	91.54	91.69	90.66	90.88	6,049,974	-1.02(-1.11%)
May 11, 2012	91.69	92.60	91.67	91.90	5,366,561	+0.03(+0.03%)
May 10, 2012	92.70	92.73	91.73	91.87	7,069,793	-0.06(-0.07%)
May 09, 2012	92.99	93.09	91.56	91.93	8,900,077	-1.62(-1.73%)
May 08, 2012	95.51	94.87	92.97	93.55	12,353,772	-1.96(-2.05%)
May 07, 2012	95.73	96.03	95.20	95.51	5,061,244	-0.36(-0.38%)
May 04, 2012	96.85	96.85	95.75	95.87	4,688,473	-1.17(-1.21%)
May 03, 2012	97.47	97.58	96.79	97.04	3,935,122	-0.47(-0.48%)
May 02, 2012	96.90	97.71	96.90	97.51	4,348,210	+0.31(+0.32%)
May 01, 2012	97.23	98.01	97.13	97.20	5,298,013	-0.25(-0.26%)
Apr 30, 2012	97.61	97.75	97.09	97.45	4,507,198	+0.07(+0.07%)
Apr 27, 2012	96.23	97.53	95.80	97.38	6,787,586	+1.55(+1.62%)
Apr 26, 2012	94.94	96.07	94.94	95.83	4,741,505	+0.61(+0.64%)
Apr 25, 2012	95.15	95.24	94.78	95.22	5,699,538	+0.63(+0.67%)
Apr 24, 2012	95.01	95.45	94.15	94.59	6,223,754	-0.60(-0.63%)
Apr 23, 2012	95.78	95.93	94.84	95.19	5,217,529	-0.75(-0.78%)
Apr 20, 2012	96.91	97.77	95.66	95.94	11,026,382	+0.66(+0.69%)
Apr 19, 2012	97.16	97.24	94.13	95.28	13,939,052	-2.06(-2.12%)
Apr 18, 2012	97.02	97.98	97.02	97.34	5,388,628	+0.23(+0.24%)
Apr 17, 2012	96.92	97.58	96.91	97.11	7,592,687	+0.53(+0.55%)
Apr 16, 2012	97.09	97.90	96.32	96.58	6,236,208	-0.39(-0.40%)
Apr 13, 2012	97.52	97.80	96.96	96.97	5,233,062	-0.67(-0.69%)
Apr 12, 2012	98.72	98.75	97.35	97.64	5,763,811	-0.92(-0.93%)
Apr 11, 2012	98.29	98.73	97.50	98.56	6,366,579	+0.89(+0.91%)
Apr 10, 2012	98.78	98.78	97.31	97.67	7,581,547	-1.21(-1.22%)
Apr 09, 2012	97.74	99.50	97.64	98.88	6,686,395	+0.26(+0.26%)
Apr 05, 2012	97.13	98.66	97.07	98.62	5,469,330	+1.14(+1.17%)
Apr 04, 2012	98.25	98.57	97.15	97.48	7,768,041	-1.92(-1.93%)
Apr 03, 2012	98.31	99.41	98.30	99.40	5,422,106	+1.04(+1.06%)
Apr 02, 2012	97.82	98.81	97.68	98.36	4,602,647	+0.26(+0.27%)
Mar 30, 2012	97.88	98.25	97.76	98.10	4,431,609	+0.46(+0.47%)
Mar 29, 2012	96.95	97.70	96.93	97.64	4,103,595	+0.56(+0.58%)
Mar 28, 2012	97.52	97.84	97.06	97.08	5,055,341	-0.26(-0.27%)
Mar 27, 2012	97.29	97.83	97.07	97.34	4,873,797	+0.37(+0.38%)
Mar 26, 2012	96.16	97.03	96.10	96.97	5,644,029	+1.42(+1.49%)
Mar 23, 2012	95.91	95.94	95.13	95.55	6,041,834	-0.25(-0.26%)
Mar 22, 2012	96.13	96.48	95.77	95.80	7,721,200	-0.92(-0.95%)
Mar 21, 2012	97.53	97.82	96.72	96.72	6,038,575	-0.93(-0.95%)
Mar 20, 2012	97.46	97.85	97.07	97.65	4,757,082	-0.08(-0.08%)
Mar 19, 2012	97.36	98.10	97.32	97.73	4,634,430	+0.07(+0.07%)
Mar 16, 2012	98.42	98.55	97.57	97.66	7,337,895	-0.38(-0.39%)
Mar 15, 2012	97.15	98.19	97.15	98.04	5,768,120	+0.75(+0.77%)
Mar 14, 2012	96.69	97.44	96.68	97.29	7,209,054	+0.51(+0.53%)
Mar 13, 2012	96.99	97.29	96.37	96.78	6,312,841	+0.12(+0.12%)
Mar 12, 2012	97.05	97.48	96.58	96.66	4,502,854	-0.18(-0.19%)
Mar 09, 2012	97.45	97.60	96.53	96.84	7,808,972	-0.12(-0.12%)
Mar 08, 2012	97.00	97.65	96.46	96.96	16,840,630	-3.22(-3.21%)
Mar 07, 2012	100.00	100.44	99.54	100.18	5,794,856	+0.29(+0.29%)
Mar 06, 2012	99.18	100.20	99.10	99.89	6,701,744	-0.05(-0.05%)
Mar 05, 2012	99.42	100.35	98.84	99.94	6,287,915	+0.44(+0.44%)
Mar 02, 2012	99.27	99.64	98.96	99.50	4,311,799	+0.25(+0.25%)

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.