Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	63.88	64.66	63.40	63.88	7,721,989	-0.68(-1.05%)
May 27, 2010	63.63	64.63	63.22	64.56	2,942,584	+2.49(+4.01%)
May 26, 2010	62.32	63.74	61.79	62.07	4,552,360	+0.09(+0.14%)
May 25, 2010	60.69	62.04	59.67	61.98	2,011	-0.06(-0.10%)
May 24, 2010	62.37	63.03	62.02	62.05	2,610,864	-0.54(-0.86%)
May 21, 2010	60.83	63.21	60.66	62.58	4,659,614	+0.64(+1.04%)
May 20, 2010	61.95	63.22	61.78	61.94	111	-2.94(-4.54%)
May 19, 2010	65.32	65.94	64.02	64.88	4,504,589	-0.82(-1.25%)
May 18, 2010	67.54	67.77	65.42	65.71	3,256,190	-0.98(-1.46%)
May 17, 2010	66.86	67.36	64.93	66.68	2,631,784	+0.21(+0.32%)
May 14, 2010	66.47	67.33	65.64	66.47	2,544,528	-1.29(-1.90%)
May 13, 2010	68.14	68.87	67.45	67.75	2,008,927	-0.53(-0.77%)
May 12, 2010	66.67	68.37	66.56	68.28	2,104,189	+2.00(+3.01%)
May 11, 2010	66.48	67.21	66.20	66.29	3,113,117	+0.52(+0.79%)
May 10, 2010	65.01	65.78	64.85	65.77	3,182,614	+3.23(+5.17%)
May 07, 2010	63.91	64.59	61.80	62.54	5,411,754	-1.93(-3.00%)
May 06, 2010	64.65	68.01	49.78	64.47	8,180	-2.03(-3.05%)
May 05, 2010	66.90	67.71	66.42	66.50	3,443,953	-1.34(-1.98%)
May 04, 2010	68.87	68.87	67.40	67.84	2,518,528	-1.99(-2.84%)
May 03, 2010	68.74	69.88	68.72	69.83	1,808,387	+1.49(+2.19%)
Apr 30, 2010	70.32	70.47	68.33	68.34	6,631,019	-1.91(-2.73%)
Apr 29, 2010	69.45	70.28	69.03	70.25	4,228,138	+1.27(+1.84%)
Apr 28, 2010	69.23	69.42	68.57	68.98	3,079,948	+0.02(+0.03%)
Apr 27, 2010	70.05	70.69	68.80	68.96	4,193,309	-1.33(-1.90%)
Apr 26, 2010	70.60	70.98	70.30	70.30	1,477,983	-0.28(-0.39%)
Apr 23, 2010	70.22	70.59	69.77	70.57	1,538,905	+0.55(+0.79%)
Apr 22, 2010	68.83	70.17	68.36	70.02	5,556,366	+0.55(+0.79%)
Apr 21, 2010	69.28	69.59	68.88	69.47	1,332,906	+0.33(+0.48%)
Apr 20, 2010	68.60	69.19	68.31	69.14	2,188,625	+0.89(+1.30%)
Apr 19, 2010	68.35	68.94	67.44	68.26	2,396,655	-0.47(-0.69%)
Apr 16, 2010	69.29	69.57	68.19	68.73	3,027,623	-0.70(-1.01%)
Apr 15, 2010	69.11	69.60	69.11	69.43	1,279,299	+0.24(+0.35%)
Apr 14, 2010	68.20	69.20	68.07	69.19	922,438	+1.45(+2.14%)
Apr 13, 2010	67.43	67.79	67.15	67.74	1,697,525	+0.15(+0.23%)
Apr 12, 2010	67.38	67.72	67.20	67.58	1,413,083	+0.27(+0.40%)
Apr 09, 2010	67.10	67.33	66.64	67.32	2,778,211	+0.31(+0.47%)
Apr 08, 2010	66.83	67.32	66.35	67.00	2,509,240	-0.07(-0.11%)
Apr 07, 2010	67.31	67.44	66.65	67.07	2,829,953	-0.30(-0.44%)
Apr 06, 2010	66.94	67.57	66.83	67.37	2,327,737	+0.41(+0.61%)
Apr 05, 2010	66.28	67.19	66.10	66.96	1,415,836	+0.89(+1.34%)
Apr 01, 2010	66.04	66.07	66.07	66.07	2,247,637	+0.54(+0.82%)
Mar 31, 2010	65.85	66.46	65.54	65.54	2,667,365	-0.56(-0.85%)
Mar 30, 2010	65.97	66.43	65.60	66.10	1,671,596	+0.17(+0.26%)
Mar 29, 2010	65.86	66.10	65.59	65.93	1,916,473	+0.36(+0.55%)
Mar 26, 2010	65.91	66.26	65.33	65.57	2,621,438	-0.06(-0.10%)
Mar 25, 2010	66.56	67.07	65.63	65.63	2,263,928	-0.35(-0.53%)
Mar 24, 2010	66.55	66.73	65.97	65.98	5,011,780	-0.92(-1.38%)
Mar 23, 2010	66.12	66.91	65.85	66.91	1,874,209	+0.92(+1.39%)
Mar 22, 2010	64.52	66.13	64.40	65.99	1,788,698	+0.98(+1.51%)
Mar 19, 2010	65.98	66.09	64.81	65.00	1,746,555	-0.84(-1.28%)
Mar 18, 2010	65.95	66.25	65.74	65.84	1,746,313	-0.15(-0.23%)
Mar 17, 2010	65.85	66.41	65.84	66.00	2,061,275	+0.29(+0.44%)
Mar 16, 2010	65.53	65.72	65.09	65.71	1,695,330	+0.51(+0.78%)
Mar 15, 2010	64.95	65.39	64.89	65.20	1,416,941	-0.26(-0.40%)
Mar 12, 2010	65.84	65.85	65.00	65.46	2,051,108	-0.04(-0.05%)
Mar 11, 2010	64.97	65.58	64.68	65.50	1,866,073	+0.24(+0.37%)
Mar 10, 2010	64.74	65.56	64.74	65.25	2,001,823	+0.60(+0.93%)
Mar 09, 2010	64.28	65.20	64.27	64.66	1,362,943	+0.24(+0.37%)
Mar 08, 2010	64.36	64.67	64.31	64.42	1,538,230	+0.05(+0.08%)
Mar 05, 2010	63.54	64.49	63.40	64.36	2,043,261	+1.22(+1.94%)
Mar 04, 2010	63.00	63.20	62.72	63.14	2,373,655	+0.21(+0.34%)
Mar 03, 2010	62.91	63.37	62.67	62.92	1,504,205	+0.27(+0.43%)
Mar 02, 2010	62.40	63.02	62.32	62.66	1,956,641	+0.47(+0.76%)

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.