Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	82.63	83.81	82.31	82.63	950,216	-1.19(-1.42%)
May 27, 2010	83.44	83.83	82.79	83.82	972,636	+1.85(+2.26%)
May 26, 2010	83.21	83.50	81.84	81.97	957,033	-0.68(-0.82%)
May 25, 2010	81.05	82.78	80.79	82.65	1,542,142	-0.30(-0.36%)
May 24, 2010	83.44	83.88	82.88	82.95	715,216	-0.72(-0.86%)
May 21, 2010	81.11	83.67	81.01	83.67	1,617,451	+1.05(+1.27%)
May 20, 2010	83.11	84.39	82.41	82.62	1,473,498	-3.65(-4.23%)
May 19, 2010	86.43	87.40	85.46	86.27	1,037,632	-1.25(-1.43%)
May 18, 2010	88.62	89.44	87.49	87.52	4,400	-0.87(-0.98%)
May 17, 2010	88.62	88.84	86.68	88.39	815,928	+0.06(+0.07%)
May 14, 2010	88.33	89.46	87.78	88.33	821,926	-1.40(-1.56%)
May 13, 2010	90.44	90.59	89.47	89.73	858,790	-1.14(-1.25%)
May 12, 2010	90.03	91.00	89.33	90.87	731,975	+0.99(+1.10%)
May 11, 2010	90.17	90.67	89.56	89.88	798,070	+0.62(+0.69%)
May 10, 2010	88.16	89.39	88.16	89.26	1,327,671	+2.74(+3.17%)
May 07, 2010	89.60	89.69	86.21	86.52	1,774,143	-3.14(-3.50%)
May 06, 2010	92.05	92.47	85.00	89.66	1,411,589	-2.85(-3.08%)
May 05, 2010	92.56	92.87	92.13	92.51	884,840	+0.00(+0.00%)
May 04, 2010	94.46	94.47	92.03	92.51	924,975	-2.83(-2.97%)
May 03, 2010	93.91	95.60	93.91	95.34	735,399	+1.77(+1.89%)
Apr 30, 2010	95.53	95.68	93.57	93.57	782,111	-1.86(-1.95%)
Apr 29, 2010	94.35	95.58	94.35	95.43	623,236	+1.51(+1.61%)
Apr 28, 2010	94.13	94.80	93.26	93.92	1,000,327	+0.10(+0.11%)
Apr 27, 2010	95.62	95.82	93.54	93.82	1,043,385	-2.29(-2.38%)
Apr 26, 2010	96.91	96.91	95.76	96.11	832,928	-0.71(-0.73%)
Apr 23, 2010	96.82	97.08	95.60	96.82	934,088	+0.09(+0.09%)
Apr 22, 2010	96.44	97.18	95.41	96.73	1,231,512	-0.81(-0.83%)
Apr 21, 2010	97.54	97.81	96.65	97.54	5,015	+1.01(+1.05%)
Apr 20, 2010	95.50	97.09	95.35	96.53	790,429	+1.38(+1.45%)
Apr 19, 2010	94.72	95.35	94.36	95.15	575,700	+0.35(+0.37%)
Apr 16, 2010	95.62	95.98	94.00	94.80	841,324	-1.22(-1.27%)
Apr 15, 2010	95.48	96.50	95.37	96.02	909,274	+0.41(+0.43%)
Apr 14, 2010	95.38	95.62	94.40	95.61	719,607	+0.43(+0.45%)
Apr 13, 2010	94.49	95.21	93.70	95.18	822,968	+0.79(+0.84%)
Apr 12, 2010	93.79	94.65	93.49	94.39	758,963	+0.48(+0.51%)
Apr 09, 2010	92.72	93.99	92.35	93.91	742,896	+1.39(+1.50%)
Apr 08, 2010	92.55	92.66	91.97	92.52	748,236	-0.15(-0.16%)
Apr 07, 2010	92.68	93.04	92.09	92.67	951,073	-0.43(-0.46%)
Apr 06, 2010	92.69	93.12	92.05	93.10	828,990	+0.27(+0.29%)
Apr 05, 2010	92.73	93.38	92.55	92.83	626,861	+0.30(+0.32%)
Apr 01, 2010	91.81	92.53	92.53	92.53	766,600	+0.90(+0.98%)
Mar 31, 2010	92.81	92.81	91.44	91.63	1,186,182	-1.31(-1.41%)
Mar 30, 2010	93.62	93.82	92.76	92.94	752,555	-0.65(-0.69%)
Mar 29, 2010	93.75	93.86	93.11	93.59	906,911	+0.33(+0.35%)
Mar 26, 2010	93.23	93.67	92.69	93.26	1,024,412	+0.30(+0.32%)
Mar 25, 2010	94.16	94.25	92.86	92.96	1,380,137	-0.56(-0.60%)
Mar 24, 2010	94.51	94.61	93.25	93.52	985,702	-1.10(-1.16%)
Mar 23, 2010	94.09	94.71	93.87	94.62	989,817	+0.45(+0.48%)
Mar 22, 2010	93.62	94.22	93.21	94.17	962,814	+0.00(+0.00%)
Mar 19, 2010	94.23	94.87	93.74	94.17	1,084,675	-0.01(-0.01%)
Mar 18, 2010	93.88	94.32	93.53	94.18	543,538	+0.17(+0.18%)
Mar 17, 2010	92.96	94.26	92.77	94.01	977,477	+1.06(+1.14%)
Mar 16, 2010	92.56	93.11	92.41	92.95	850,108	+0.51(+0.55%)
Mar 15, 2010	92.04	92.45	91.83	92.44	646,624	+0.12(+0.13%)
Mar 12, 2010	92.50	92.50	91.42	92.32	485,374	-0.12(-0.13%)
Mar 11, 2010	92.44	92.48	91.27	92.44	633,492	-0.12(-0.13%)
Mar 10, 2010	92.21	92.79	91.85	92.56	847,613	+0.28(+0.30%)
Mar 09, 2010	92.35	92.87	91.83	92.28	1,112,280	-0.26(-0.28%)
Mar 08, 2010	93.25	93.30	92.10	92.54	750,907	-0.62(-0.67%)
Mar 05, 2010	92.51	93.42	92.51	93.16	837,061	+0.69(+0.75%)
Mar 04, 2010	92.59	92.91	91.52	92.47	765,847	-0.12(-0.13%)
Mar 03, 2010	92.43	92.94	92.34	92.59	753,061	+0.17(+0.18%)
Mar 02, 2010	92.26	92.62	91.47	92.42	984,298	+0.50(+0.54%)

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.