Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	100.32	100.44	99.83	99.91	5,236,634	-0.18(-0.18%)
May 23, 2011	99.84	100.38	99.69	100.08	7,287,603	-1.08(-1.06%)
May 20, 2011	101.70	101.82	100.94	101.16	8,507,177	-1.08(-1.05%)
May 19, 2011	102.18	102.48	101.66	102.24	5,820,960	+0.38(+0.37%)
May 18, 2011	101.19	101.97	100.93	101.86	5,598,280	+0.73(+0.72%)
May 17, 2011	101.23	101.50	100.35	101.13	31,358,618	-0.54(-0.53%)
May 16, 2011	101.75	102.43	101.52	101.67	5,430,887	-0.40(-0.39%)
May 13, 2011	102.89	103.00	101.62	102.06	8,250,781	-0.83(-0.81%)
May 12, 2011	102.06	103.03	101.58	102.90	8,245,674	+0.55(+0.54%)
May 11, 2011	103.07	103.11	101.88	102.34	9,647,683	-0.92(-0.90%)
May 10, 2011	102.87	103.45	102.75	103.27	5,165,793	+0.60(+0.59%)
May 09, 2011	102.29	102.96	102.13	102.67	6,745,143	+0.36(+0.35%)
May 06, 2011	102.69	103.26	101.96	102.31	12,194,871	+0.51(+0.50%)
May 05, 2011	102.56	102.78	101.28	101.80	14,025,695	-1.08(-1.05%)
May 04, 2011	103.45	103.52	102.51	102.88	10,200,869	-0.69(-0.67%)
May 03, 2011	103.52	103.86	103.12	103.57	9,514,967	-0.02(-0.02%)
May 02, 2011	103.57	103.63	103.41	103.58	12,987,702	-0.16(-0.16%)
Apr 29, 2011	103.36	103.81	103.34	103.75	14,098,846	+0.50(+0.49%)
Apr 28, 2011	102.55	103.34	102.53	103.25	14,548,219	+0.59(+0.58%)
Apr 27, 2011	102.00	102.80	101.83	102.65	7,042,452	+0.80(+0.79%)
Apr 26, 2011	101.11	102.00	101.00	101.85	7,697,174	+0.93(+0.92%)
Apr 25, 2011	101.03	101.05	100.64	100.92	5,481,490	-0.20(-0.19%)
Apr 21, 2011	100.98	101.13	100.63	101.11	4,971,750	+0.37(+0.36%)
Apr 20, 2011	100.42	100.90	100.28	100.75	8,285,524	+1.58(+1.59%)
Apr 19, 2011	98.82	99.25	98.63	99.17	6,158,907	+0.53(+0.53%)
Apr 18, 2011	98.72	98.76	97.76	98.64	12,385,896	-1.17(-1.18%)
Apr 15, 2011	99.57	100.00	99.22	99.82	6,548,149	+0.38(+0.38%)
Apr 14, 2011	98.83	99.57	98.42	99.44	5,355,980	+0.14(+0.14%)
Apr 13, 2011	99.80	99.83	98.92	99.30	5,281,484	+0.07(+0.07%)
Apr 12, 2011	99.60	99.74	98.99	99.23	6,371,545	-0.96(-0.95%)
Apr 11, 2011	100.30	100.70	99.95	100.18	6,749,169	-0.01(-0.01%)
Apr 08, 2011	100.71	100.76	99.70	100.19	7,508,613	-0.21(-0.21%)
Apr 07, 2011	100.51	100.68	99.75	100.40	8,079,461	-0.21(-0.21%)
Apr 06, 2011	100.64	100.77	100.31	100.61	5,241,964	+0.42(+0.42%)
Apr 05, 2011	100.08	100.59	99.87	100.19	10,522,937	-0.09(-0.09%)
Apr 04, 2011	100.18	100.34	100.03	100.28	7,750,594	+0.24(+0.24%)
Apr 01, 2011	100.14	100.43	99.78	100.04	6,431,573	+0.36(+0.36%)
Mar 31, 2011	99.81	100.12	99.62	99.68	5,375,345	-0.15(-0.15%)
Mar 30, 2011	99.66	100.13	99.61	99.83	5,061,572	+0.57(+0.57%)
Mar 29, 2011	98.64	99.34	98.44	99.27	7,440,739	+0.61(+0.62%)
Mar 28, 2011	98.94	99.23	98.61	98.66	3,288,052	-0.16(-0.16%)
Mar 25, 2011	98.61	99.12	98.53	98.82	8,155,519	+0.41(+0.41%)
Mar 24, 2011	98.25	98.57	97.82	98.42	5,960,621	+0.67(+0.69%)
Mar 23, 2011	96.97	97.97	96.78	97.74	8,263,190	+0.58(+0.59%)
Mar 22, 2011	97.35	97.43	97.05	97.17	7,855,172	-0.12(-0.12%)
Mar 21, 2011	97.36	97.48	97.08	97.29	9,398,853	+1.46(+1.52%)
Mar 18, 2011	96.28	96.43	95.61	95.83	13,000,137	+0.47(+0.49%)
Mar 17, 2011	95.17	95.60	94.73	95.36	9,734,013	+1.24(+1.32%)
Mar 16, 2011	95.60	95.78	93.59	94.12	20,325,870	-1.84(-1.92%)
Mar 15, 2011	95.56	96.53	95.46	95.96	18,249,956	-1.15(-1.18%)
Mar 14, 2011	97.05	97.32	96.36	97.11	9,917,119	-0.46(-0.47%)
Mar 11, 2011	96.64	97.91	96.60	97.57	12,954,872	+0.56(+0.58%)
Mar 10, 2011	98.00	98.08	96.92	97.01	19,379,494	-1.85(-1.87%)
Mar 09, 2011	98.75	99.23	98.41	98.86	9,658,953	+0.02(+0.02%)
Mar 08, 2011	97.94	99.17	97.70	98.84	9,900,383	+1.04(+1.06%)
Mar 07, 2011	98.67	99.06	97.40	97.81	10,321,409	-0.62(-0.63%)
Mar 04, 2011	99.20	99.28	97.72	98.42	12,821,520	-0.72(-0.73%)
Mar 03, 2011	98.40	99.39	98.39	99.14	9,006,780	+1.55(+1.59%)
Mar 02, 2011	97.44	98.03	97.23	97.60	10,241,431	+0.06(+0.07%)

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.