Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	63.89	64.66	63.40	63.89	7,721,351	-0.68(-1.05%)
May 27, 2010	63.63	64.64	63.22	64.57	2,942,341	+2.49(+4.01%)
May 26, 2010	62.33	63.74	61.79	62.08	4,551,983	+0.09(+0.14%)
May 25, 2010	60.70	62.04	59.67	61.99	2,011	-0.06(-0.10%)
May 24, 2010	62.37	63.04	62.02	62.05	2,610,649	-0.54(-0.86%)
May 21, 2010	60.83	63.21	60.66	62.59	4,659,229	+0.64(+1.04%)
May 20, 2010	61.95	63.22	61.78	61.94	111	-2.94(-4.54%)
May 19, 2010	65.33	65.94	64.03	64.89	4,504,216	-0.82(-1.25%)
May 18, 2010	67.55	67.78	65.42	65.71	3,255,920	-0.98(-1.46%)
May 17, 2010	66.87	67.37	64.93	66.69	2,631,566	+0.21(+0.32%)
May 14, 2010	66.47	67.34	65.65	66.47	2,544,318	-1.29(-1.90%)
May 13, 2010	68.15	68.88	67.46	67.76	2,008,761	-0.53(-0.77%)
May 12, 2010	66.68	68.38	66.57	68.29	2,104,015	+2.00(+3.01%)
May 11, 2010	66.48	67.21	66.20	66.29	3,112,860	+0.52(+0.79%)
May 10, 2010	65.01	65.78	64.85	65.77	3,182,351	+3.23(+5.17%)
May 07, 2010	63.91	64.59	61.80	62.54	5,411,306	-1.93(-3.00%)
May 06, 2010	64.66	68.01	49.78	64.48	8,179	-2.03(-3.05%)
May 05, 2010	66.91	67.72	66.43	66.51	3,443,668	-1.34(-1.98%)
May 04, 2010	68.88	68.88	67.40	67.85	2,518,320	-1.99(-2.84%)
May 03, 2010	68.74	69.88	68.73	69.84	1,808,237	+1.49(+2.19%)
Apr 30, 2010	70.33	70.48	68.33	68.34	6,630,471	-1.92(-2.73%)
Apr 29, 2010	69.46	70.28	69.03	70.26	4,227,788	+1.27(+1.84%)
Apr 28, 2010	69.24	69.42	68.57	68.99	3,079,694	+0.02(+0.03%)
Apr 27, 2010	70.06	70.70	68.81	68.97	4,192,962	-1.33(-1.90%)
Apr 26, 2010	70.61	70.98	70.30	70.30	1,477,861	-0.28(-0.39%)
Apr 23, 2010	70.23	70.60	69.77	70.58	1,538,778	+0.55(+0.79%)
Apr 22, 2010	68.83	70.18	68.37	70.02	5,555,907	+0.55(+0.79%)
Apr 21, 2010	69.29	69.59	68.89	69.48	1,332,796	+0.33(+0.48%)
Apr 20, 2010	68.61	69.19	68.32	69.15	2,188,445	+0.89(+1.30%)
Apr 19, 2010	68.35	68.94	67.45	68.26	2,396,457	-0.47(-0.69%)
Apr 16, 2010	69.30	69.58	68.20	68.74	3,027,373	-0.70(-1.01%)
Apr 15, 2010	69.11	69.60	69.11	69.43	1,279,193	+0.24(+0.35%)
Apr 14, 2010	68.21	69.20	68.07	69.19	922,362	+1.45(+2.14%)
Apr 13, 2010	67.44	67.80	67.15	67.74	1,697,384	+0.15(+0.23%)
Apr 12, 2010	67.38	67.72	67.21	67.59	1,412,966	+0.27(+0.40%)
Apr 09, 2010	67.11	67.34	66.64	67.32	2,777,982	+0.31(+0.47%)
Apr 08, 2010	66.84	67.32	66.36	67.01	2,509,033	-0.07(-0.11%)
Apr 07, 2010	67.31	67.45	66.66	67.08	2,829,719	-0.30(-0.44%)
Apr 06, 2010	66.95	67.57	66.84	67.38	2,327,545	+0.41(+0.61%)
Apr 05, 2010	66.28	67.20	66.11	66.96	1,415,719	+0.89(+1.34%)
Apr 01, 2010	66.04	66.08	66.08	66.08	2,247,451	+0.54(+0.82%)
Mar 31, 2010	65.85	66.46	65.54	65.54	2,667,144	-0.56(-0.85%)
Mar 30, 2010	65.98	66.44	65.60	66.10	1,671,458	+0.17(+0.26%)
Mar 29, 2010	65.86	66.10	65.59	65.93	1,916,314	+0.36(+0.55%)
Mar 26, 2010	65.92	66.27	65.34	65.58	2,621,221	-0.06(-0.10%)
Mar 25, 2010	66.57	67.07	65.63	65.64	2,263,741	-0.35(-0.53%)
Mar 24, 2010	66.55	66.73	65.98	65.99	5,011,366	-0.92(-1.38%)
Mar 23, 2010	66.13	66.91	65.86	66.91	1,874,054	+0.92(+1.39%)
Mar 22, 2010	64.53	66.14	64.40	65.99	1,788,550	+0.98(+1.51%)
Mar 19, 2010	65.98	66.09	64.81	65.01	1,746,410	-0.84(-1.28%)
Mar 18, 2010	65.96	66.26	65.74	65.85	1,746,168	-0.15(-0.23%)
Mar 17, 2010	65.86	66.41	65.84	66.00	2,061,104	+0.29(+0.43%)
Mar 16, 2010	65.54	65.72	65.10	65.72	1,695,190	+0.51(+0.78%)
Mar 15, 2010	64.96	65.39	64.89	65.21	1,416,824	-0.26(-0.40%)
Mar 12, 2010	65.85	65.86	65.00	65.47	2,050,938	-0.04(-0.05%)
Mar 11, 2010	64.97	65.58	64.69	65.50	1,865,918	+0.24(+0.37%)
Mar 10, 2010	64.74	65.57	64.74	65.26	2,001,657	+0.60(+0.93%)
Mar 09, 2010	64.29	65.21	64.28	64.66	1,362,830	+0.24(+0.37%)
Mar 08, 2010	64.37	64.67	64.31	64.42	1,538,103	+0.05(+0.08%)
Mar 05, 2010	63.54	64.49	63.41	64.37	2,043,091	+1.22(+1.94%)
Mar 04, 2010	63.01	63.21	62.72	63.14	2,373,459	+0.21(+0.34%)
Mar 03, 2010	62.91	63.38	62.68	62.93	1,504,081	+0.27(+0.43%)
Mar 02, 2010	62.40	63.03	62.32	62.66	1,956,479	+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.