Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	99.00	99.58	97.56	97.87	45,548	-1.13(-1.14%)
May 23, 2011	98.65	99.50	97.75	99.00	44,839	-0.66(-0.66%)
May 20, 2011	100.17	100.60	98.88	99.66	61,130	-2.07(-2.03%)
May 19, 2011	101.88	103.01	101.57	101.73	64,139	+0.39(+0.38%)
May 18, 2011	100.95	102.70	100.25	101.34	62,042	+1.29(+1.29%)
May 17, 2011	100.91	101.10	99.04	100.05	62,447	-0.35(-0.35%)
May 16, 2011	101.73	102.35	100.05	100.40	34,691	-1.44(-1.42%)
May 13, 2011	103.28	103.71	101.73	101.84	39,451	-1.13(-1.10%)
May 12, 2011	102.51	102.97	101.57	102.97	37,262	+0.43(+0.42%)
May 11, 2011	103.09	103.12	101.80	102.55	53,759	-0.43(-0.42%)
May 10, 2011	102.51	103.09	101.82	102.97	46,074	+1.05(+1.03%)
May 09, 2011	102.97	104.34	99.93	101.92	32,940	-0.39(-0.38%)
May 06, 2011	101.69	102.93	101.41	102.31	60,456	+1.91(+1.90%)
May 05, 2011	102.27	102.27	97.87	100.40	134,261	-2.65(-2.57%)
May 04, 2011	105.04	105.06	101.73	103.05	75,446	-1.68(-1.60%)
May 03, 2011	105.35	105.47	103.64	104.73	39,960	-0.27(-0.26%)
May 02, 2011	104.69	105.12	104.42	105.00	40,423	-0.43(-0.41%)
Apr 29, 2011	104.22	105.66	104.03	105.43	36,859	+1.21(+1.16%)
Apr 28, 2011	103.60	105.12	102.55	104.22	46,043	+1.09(+1.06%)
Apr 27, 2011	103.40	103.71	101.02	103.13	50,687	+0.27(+0.27%)
Apr 26, 2011	103.48	104.03	101.73	102.86	57,595	-0.43(-0.42%)
Apr 25, 2011	103.25	103.60	102.43	103.28	50,508	+1.01(+0.99%)
Apr 21, 2011	102.51	103.15	101.03	102.27	35,638	-0.04(-0.04%)
Apr 20, 2011	102.74	103.87	101.73	102.31	44,370	-0.16(-0.15%)
Apr 19, 2011	102.89	103.87	102.12	102.47	46,435	-0.58(-0.57%)
Apr 18, 2011	103.05	103.09	101.84	103.05	40,648	-0.55(-0.53%)
Apr 15, 2011	104.42	105.04	103.17	103.60	37,186	+0.00(+0.00%)
Apr 14, 2011	102.51	103.99	101.77	103.60	43,080	+0.70(+0.68%)
Apr 13, 2011	102.43	103.48	101.77	102.89	49,064	+1.17(+1.15%)
Apr 12, 2011	102.89	103.60	100.44	101.73	45,750	-1.17(-1.14%)
Apr 11, 2011	105.04	105.12	102.70	102.89	36,673	-1.64(-1.57%)
Apr 08, 2011	104.10	104.61	103.32	104.53	39,576	+0.43(+0.41%)
Apr 07, 2011	103.87	104.49	102.70	104.10	48,941	+0.62(+0.60%)
Apr 06, 2011	104.81	104.90	103.13	103.48	66,171	-0.43(-0.41%)
Apr 05, 2011	105.97	105.97	103.01	103.91	114,759	-1.17(-1.11%)
Apr 04, 2011	103.60	105.62	103.40	105.08	107,676	+1.48(+1.43%)
Apr 01, 2011	102.51	104.30	102.39	103.60	66,458	+1.09(+1.06%)
Mar 31, 2011	102.12	102.58	102.12	102.51	54,341	+0.43(+0.42%)
Mar 30, 2011	100.36	102.15	100.36	102.08	75,122	+1.75(+1.75%)
Mar 29, 2011	99.43	100.36	99.00	100.32	84,717	+1.54(+1.55%)
Mar 28, 2011	98.92	99.74	98.69	98.79	58,665	-0.56(-0.56%)
Mar 25, 2011	99.97	100.44	99.23	99.35	50,187	-0.55(-0.55%)
Mar 24, 2011	100.05	100.25	99.47	99.89	61,427	-0.27(-0.27%)
Mar 23, 2011	98.80	100.17	98.76	100.17	65,003	+1.36(+1.38%)
Mar 22, 2011	98.61	98.95	98.14	98.80	57,368	+0.39(+0.40%)
Mar 21, 2011	98.76	98.92	98.02	98.41	79,988	-0.43(-0.43%)
Mar 18, 2011	98.76	99.31	98.65	98.84	44,426	+0.43(+0.44%)
Mar 17, 2011	98.96	99.08	98.10	98.41	58,113	-0.04(-0.04%)
Mar 16, 2011	99.00	99.04	98.37	98.45	59,367	-0.16(-0.16%)
Mar 15, 2011	98.57	98.72	98.26	98.61	70,148	-0.08(-0.08%)
Mar 14, 2011	98.80	99.04	98.65	98.69	70,196	-0.23(-0.24%)
Mar 11, 2011	97.91	98.92	97.28	98.92	63,254	+1.21(+1.24%)
Mar 10, 2011	98.80	99.62	97.38	97.71	76,572	-0.90(-0.91%)
Mar 09, 2011	98.49	98.72	98.37	98.61	52,765	-0.04(-0.04%)
Mar 08, 2011	98.53	98.84	98.06	98.65	67,351	+0.12(+0.12%)
Mar 07, 2011	99.27	99.47	98.30	98.53	56,171	-0.47(-0.47%)
Mar 04, 2011	99.08	99.31	98.69	99.00	55,153	+0.04(+0.04%)
Mar 03, 2011	98.80	99.32	98.72	98.96	55,657	+0.31(+0.32%)
Mar 02, 2011	98.65	98.65	98.14	98.65	81,117	+0.55(+0.56%)
Mar 01, 2011	98.22	98.34	97.79	98.10	52,777	+0.12(+0.12%)
Feb 28, 2011	98.61	98.61	97.48	97.98	50,013	-0.27(-0.28%)
Feb 25, 2011	97.75	98.41	97.56	98.26	50,059	+0.86(+0.88%)
Feb 24, 2011	96.89	97.95	96.50	97.40	55,011	+0.27(+0.28%)
Feb 23, 2011	97.75	97.91	97.09	97.13	51,746	-0.51(-0.52%)
Feb 22, 2011	98.10	98.61	97.48	97.63	86,882	-0.29(-0.29%)
Feb 18, 2011	98.30	98.34	97.83	97.92	58,969	-0.37(-0.38%)
Feb 17, 2011	97.13	98.41	97.13	98.30	65,307	+1.01(+1.04%)
Feb 16, 2011	97.44	97.83	97.24	97.28	71,617	-1.87(-1.89%)
Feb 15, 2011	98.92	99.97	98.57	99.15	96,798	+0.31(+0.32%)
Feb 14, 2011	97.59	98.88	97.52	98.84	66,926	+0.47(+0.48%)
Feb 11, 2011	98.57	98.84	97.98	98.37	80,501	-0.12(-0.12%)
Feb 10, 2011	98.49	98.49	98.06	98.49	67,499	+0.43(+0.44%)
Feb 09, 2011	97.91	98.88	97.49	98.06	106,937	+0.35(+0.36%)
Feb 08, 2011	97.01	97.71	96.66	97.71	64,545	+0.39(+0.40%)
Feb 07, 2011	97.24	97.36	96.70	97.32	43,694	+0.39(+0.40%)
Feb 04, 2011	97.13	97.36	96.27	96.93	43,638	+0.08(+0.08%)
Feb 03, 2011	96.93	97.24	96.85	96.85	35,750	-0.35(-0.36%)
Feb 02, 2011	97.40	97.44	97.05	97.20	41,682	-0.04(-0.04%)
Feb 01, 2011	96.27	97.44	96.27	97.24	54,694	+1.06(+1.10%)
Jan 31, 2011	96.27	96.62	95.68	96.19	28,871	-0.08(-0.09%)
Jan 28, 2011	96.27	96.62	95.53	96.27	36,483	-0.31(-0.32%)
Jan 27, 2011	96.46	96.62	96.13	96.58	39,546	+0.39(+0.41%)
Jan 26, 2011	95.88	96.46	95.68	96.19	52,279	+0.31(+0.33%)
Jan 25, 2011	95.80	96.23	95.65	95.88	53,626	+0.04(+0.04%)
Jan 24, 2011	95.65	96.15	94.94	95.84	62,086	+0.38(+0.40%)
Jan 21, 2011	94.83	95.92	94.78	95.46	42,189	+1.10(+1.17%)
Jan 20, 2011	95.80	95.80	93.85	94.36	34,390	-1.25(-1.30%)
Jan 19, 2011	95.65	96.54	95.30	95.61	49,497	-0.66(-0.69%)
Jan 18, 2011	96.04	96.70	96.04	96.27	44,260	-0.23(-0.24%)
Jan 14, 2011	96.07	96.50	95.57	96.50	69,082	+0.78(+0.81%)
Jan 13, 2011	95.37	96.23	94.91	95.72	50,151	+0.66(+0.69%)
Jan 12, 2011	95.72	96.23	95.06	95.07	36,823	-0.58(-0.60%)
Jan 11, 2011	95.53	95.92	95.10	95.65	40,873	+0.51(+0.53%)
Jan 10, 2011	94.83	95.60	94.40	95.14	35,424	-0.08(-0.08%)
Jan 07, 2011	95.37	95.37	94.20	95.22	66,438	+0.12(+0.12%)
Jan 06, 2011	95.84	96.00	93.97	95.10	64,321	+0.08(+0.08%)
Jan 05, 2011	92.76	95.53	92.76	95.02	94,356	+0.16(+0.17%)
Jan 04, 2011	95.49	95.49	94.16	94.86	44,911	-0.20(-0.21%)
Jan 03, 2011	95.02	95.92	94.44	95.06	69,026	+0.58(+0.62%)
Dec 31, 2010	94.52	94.71	94.32	94.48	58,018	-0.04(-0.04%)
Dec 30, 2010	93.58	94.71	93.58	94.52	64,739	-0.27(-0.29%)
Dec 29, 2010	94.32	94.79	93.70	94.79	39,093	+0.47(+0.50%)
Dec 28, 2010	94.40	94.71	92.76	94.32	60,240	+0.19(+0.21%)
Dec 27, 2010	93.78	94.44	93.58	94.13	46,776	-0.08(-0.08%)
Dec 23, 2010	93.58	94.91	93.23	94.20	44,776	+0.19(+0.21%)
Dec 22, 2010	92.76	94.01	91.94	94.01	82,497	+1.71(+1.86%)
Dec 21, 2010	91.98	92.76	91.36	92.29	91,774	+0.27(+0.30%)
Dec 20, 2010	93.31	93.66	91.75	92.02	93,942	-1.41(-1.51%)
Dec 17, 2010	93.93	93.97	93.23	93.43	59,084	-0.43(-0.46%)
Dec 16, 2010	95.10	95.10	93.74	93.86	81,045	-1.32(-1.38%)
Dec 15, 2010	95.49	95.65	94.94	95.18	32,766	-0.31(-0.33%)
Dec 14, 2010	95.30	96.15	94.83	95.49	70,413	+0.58(+0.62%)
Dec 13, 2010	94.87	95.18	94.71	94.91	35,570	+0.08(+0.08%)
Dec 10, 2010	94.98	95.06	94.40	94.83	53,621	+0.19(+0.21%)
Dec 09, 2010	94.28	95.18	94.01	94.63	69,068	-0.16(-0.16%)
Dec 08, 2010	94.98	95.14	94.01	94.79	48,381	+0.04(+0.04%)
Dec 07, 2010	94.79	95.26	94.40	94.75	50,321	-0.36(-0.38%)
Dec 06, 2010	94.36	95.63	94.36	95.11	56,357	+0.01(+0.01%)
Dec 03, 2010	94.28	95.80	94.28	95.10	68,589	+0.04(+0.04%)
Dec 02, 2010	95.30	95.41	94.59	95.06	46,097	+0.31(+0.33%)
Dec 01, 2010	95.10	95.21	94.20	94.75	57,091	+0.66(+0.70%)
Nov 30, 2010	93.93	94.20	93.58	94.09	28,574	+0.16(+0.17%)
Nov 29, 2010	94.52	94.91	93.89	93.93	26,499	-0.95(-1.00%)
Nov 26, 2010	94.63	95.18	94.24	94.88	6,994	+0.05(+0.06%)
Nov 24, 2010	93.58	94.83	94.83	94.83	38,021	+1.44(+1.54%)
Nov 23, 2010	93.15	94.52	93.15	93.39	46,497	-1.75(-1.84%)
Nov 22, 2010	95.45	95.45	93.74	95.14	35,362	+0.51(+0.54%)
Nov 19, 2010	95.02	95.33	93.66	94.63	45,324	-0.23(-0.25%)
Nov 18, 2010	94.13	96.23	93.54	94.87	51,880	+0.35(+0.37%)
Nov 17, 2010	95.06	95.18	93.74	94.52	41,680	+1.01(+1.08%)
Nov 16, 2010	95.84	95.84	93.50	93.50	93,109	-1.75(-1.84%)
Nov 15, 2010	96.46	96.77	95.22	95.26	40,010	-0.78(-0.81%)
Nov 12, 2010	96.07	96.41	95.76	96.04	23,090	-0.43(-0.44%)
Nov 11, 2010	95.80	96.82	95.72	96.46	45,564	-0.31(-0.32%)
Nov 10, 2010	96.11	97.01	95.53	96.77	37,022	+0.27(+0.28%)
Nov 09, 2010	96.46	96.82	96.23	96.50	58,428	+0.19(+0.20%)
Nov 08, 2010	96.23	96.31	95.66	96.31	48,272	+0.04(+0.04%)
Nov 05, 2010	96.19	96.85	95.80	96.27	34,201	-0.16(-0.16%)
Nov 04, 2010	96.85	97.01	96.27	96.43	48,301	-0.23(-0.24%)
Nov 03, 2010	96.27	96.82	96.00	96.66	46,333	+0.39(+0.40%)
Nov 02, 2010	94.59	96.27	94.59	96.27	62,870	+0.43(+0.45%)
Nov 01, 2010	95.65	96.04	95.22	95.84	34,197	+0.62(+0.65%)
Oct 29, 2010	95.30	96.00	94.52	95.22	36,607	-0.27(-0.29%)
Oct 28, 2010	94.75	95.88	94.44	95.49	57,968	+0.66(+0.70%)
Oct 27, 2010	95.49	96.39	94.52	94.83	37,205	-0.94(-0.98%)
Oct 25, 2010	96.39	96.46	95.45	95.76	41,340	-0.35(-0.36%)
Oct 22, 2010	95.80	96.43	95.68	96.11	26,414	+0.19(+0.20%)
Oct 21, 2010	96.27	96.27	95.30	95.92	21,527	+0.00(+0.00%)
Oct 20, 2010	96.11	96.31	95.41	95.92	38,229	+0.86(+0.90%)
Oct 19, 2010	95.72	96.09	95.06	95.06	34,637	-1.09(-1.13%)
Oct 18, 2010	96.07	96.15	95.10	96.15	32,675	+0.66(+0.69%)
Oct 15, 2010	95.26	96.15	95.02	95.49	22,466	-0.16(-0.16%)
Oct 14, 2010	96.23	96.27	95.22	95.65	34,594	-0.78(-0.81%)
Oct 13, 2010	96.46	96.46	96.00	96.43	45,018	-0.04(-0.04%)
Oct 12, 2010	93.54	96.46	93.54	96.46	30,834	+0.66(+0.69%)
Oct 11, 2010	96.43	96.43	95.53	95.80	25,392	-0.16(-0.16%)
Oct 08, 2010	95.96	96.31	95.37	95.96	26,028	-0.08(-0.08%)
Oct 07, 2010	96.43	96.43	95.49	96.04	25,751	+0.16(+0.16%)
Oct 06, 2010	95.61	96.39	95.61	95.88	27,986	-0.19(-0.20%)
Oct 05, 2010	96.07	96.27	95.49	96.07	38,551	+0.31(+0.33%)
Oct 04, 2010	94.16	95.84	94.16	95.76	35,376	+0.86(+0.90%)
Oct 01, 2010	94.91	94.91	93.93	94.91	25,652	+1.17(+1.25%)
Sep 30, 2010	94.05	94.28	93.39	93.74	39,869	+0.12(+0.12%)
Sep 29, 2010	94.71	94.71	93.54	93.62	43,822	-0.58(-0.62%)
Sep 28, 2010	94.71	94.71	93.78	94.20	42,509	-0.12(-0.12%)
Sep 27, 2010	92.96	94.52	92.88	94.32	70,056	+1.48(+1.60%)
Sep 24, 2010	93.27	93.54	92.76	92.84	49,157	+0.00(+0.00%)
Sep 23, 2010	92.76	93.70	92.76	92.84	54,989	-0.97(-1.04%)
Sep 22, 2010	93.54	93.89	93.05	93.81	59,596	-0.05(-0.05%)
Sep 21, 2010	94.09	94.26	93.54	93.86	108,681	-0.23(-0.24%)
Sep 20, 2010	94.16	94.48	93.62	94.09	35,839	+0.00(+0.00%)
Sep 17, 2010	94.09	94.24	93.54	94.09	96,527	-0.59(-0.62%)
Sep 15, 2010	95.06	95.38	94.52	94.67	78,919	-0.39(-0.41%)
Sep 14, 2010	95.30	96.04	94.75	95.06	191,979	-0.39(-0.41%)
Sep 13, 2010	97.24	97.24	95.06	95.45	93,852	-1.40(-1.45%)
Sep 10, 2010	95.53	96.85	94.52	96.85	120,123	+1.44(+1.51%)
Sep 09, 2010	97.44	97.46	95.02	95.41	266,894	-2.03(-2.08%)
Sep 08, 2010	97.44	97.56	97.44	97.44	52,660	+0.00(+0.00%)
Sep 07, 2010	97.52	97.63	97.44	97.44	22,850	-0.08(-0.08%)
Sep 03, 2010	97.52	97.63	97.44	97.52	9,662	+0.00(+0.00%)
Sep 02, 2010	97.56	97.75	97.44	97.52	9,556	+0.04(+0.04%)
Sep 01, 2010	97.48	97.59	97.44	97.48	24,834	+0.04(+0.04%)
Aug 31, 2010	95.65	97.59	95.65	97.44	30,739	-0.01(-0.01%)
Aug 30, 2010	97.48	97.48	97.44	97.44	25,559	+0.01(+0.01%)
Aug 27, 2010	97.44	97.48	97.44	97.44	26,570	+0.00(+0.00%)
Aug 26, 2010	97.48	97.79	97.44	97.44	23,268	+0.00(+0.00%)
Aug 25, 2010	97.44	97.48	97.44	97.44	39,775	+0.00(+0.00%)
Aug 24, 2010	97.48	97.48	97.05	97.44	68,913	+0.00(+0.00%)
Aug 23, 2010	97.44	97.48	97.44	97.44	24,236	-0.04(-0.04%)
Aug 20, 2010	97.44	97.48	97.44	97.48	15,612	+0.00(+0.00%)
Aug 19, 2010	97.44	97.48	97.44	97.48	17,734	+0.04(+0.04%)
Aug 18, 2010	97.40	97.48	97.40	97.44	31,869	+0.00(+0.00%)
Aug 17, 2010	97.48	97.48	97.44	97.44	30,901	+0.00(+0.00%)
Aug 16, 2010	97.44	97.48	97.44	97.44	32,361	+0.00(+0.00%)
Aug 13, 2010	97.44	97.48	97.44	97.44	52,104	-0.04(-0.04%)
Aug 12, 2010	97.44	97.48	97.44	97.48	56,714	+0.04(+0.04%)
Aug 11, 2010	97.44	97.48	97.44	97.44	65,397	+0.00(+0.00%)
Aug 10, 2010	97.44	97.48	97.44	97.44	54,550	+0.00(+0.00%)
Aug 09, 2010	97.48	97.48	97.44	97.44	35,772	+0.00(+0.00%)
Aug 06, 2010	97.44	97.48	97.44	97.44	95,488	+0.00(+0.00%)
Aug 05, 2010	97.48	97.48	97.44	97.44	60,906	+0.00(+0.00%)
Aug 04, 2010	97.48	97.48	97.44	97.44	30,105	+0.00(+0.00%)
Aug 03, 2010	97.44	97.48	97.44	97.44	69,317	+0.00(+0.00%)
Aug 02, 2010	97.48	97.48	97.36	97.44	114,277	+0.00(+0.00%)
Jul 30, 2010	97.44	97.48	97.44	97.44	49,274	+0.00(+0.00%)
Jul 29, 2010	97.44	97.48	97.44	97.44	77,816	+0.00(+0.00%)

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.