Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	88.05	88.56	87.79	88.34	378,123	+0.63(+0.72%)
May 23, 2011	87.67	88.92	87.54	87.70	655,585	-0.99(-1.12%)
May 20, 2011	89.77	90.03	88.46	88.69	522,803	-1.46(-1.62%)
May 19, 2011	89.93	90.32	89.67	90.15	515,710	+0.20(+0.22%)
May 18, 2011	90.02	90.46	89.10	89.95	565,267	+0.11(+0.12%)
May 17, 2011	88.84	89.84	88.52	89.84	317,016	+0.53(+0.59%)
May 16, 2011	89.03	90.14	88.64	89.31	255,736	+0.01(+0.01%)
May 13, 2011	89.81	89.81	88.77	89.30	239,749	-0.31(-0.34%)
May 12, 2011	89.86	90.05	89.04	89.61	260,237	-0.45(-0.50%)
May 11, 2011	91.05	91.22	90.03	90.05	362,357	-1.26(-1.38%)
May 10, 2011	89.87	91.44	89.68	91.31	465,350	+1.75(+1.95%)
May 09, 2011	88.99	89.81	88.55	89.56	433,674	+0.70(+0.79%)
May 06, 2011	89.57	89.92	88.36	88.86	559,625	-0.52(-0.58%)
May 05, 2011	88.97	90.18	88.80	89.38	606,621	+0.23(+0.25%)
May 04, 2011	89.61	90.26	89.09	89.15	368,749	-0.73(-0.81%)
May 03, 2011	90.11	91.04	89.17	89.88	396,048	-0.68(-0.75%)
May 02, 2011	90.42	90.65	90.41	90.56	366,168	+0.03(+0.03%)
Apr 29, 2011	91.61	91.61	90.20	90.53	659,557	-1.04(-1.13%)
Apr 28, 2011	89.50	91.82	89.50	91.57	402,128	+2.09(+2.34%)
Apr 27, 2011	88.66	89.49	88.36	89.48	361,004	+0.82(+0.92%)
Apr 26, 2011	87.63	88.77	87.26	88.66	319,910	+1.12(+1.28%)
Apr 25, 2011	86.28	87.67	86.15	87.54	281,090	+1.28(+1.48%)
Apr 21, 2011	85.84	86.30	85.10	86.26	298,840	+0.55(+0.64%)
Apr 20, 2011	85.55	85.82	84.68	85.72	322,400	+0.96(+1.13%)
Apr 19, 2011	84.20	84.81	83.96	84.76	289,614	+0.81(+0.96%)
Apr 18, 2011	83.46	84.29	83.26	83.95	442,539	-0.65(-0.77%)
Apr 15, 2011	83.08	84.61	82.63	84.60	1,104,186	+1.82(+2.20%)
Apr 14, 2011	82.35	83.06	81.97	82.78	1,249,003	+0.26(+0.32%)
Apr 13, 2011	83.00	83.32	82.39	82.52	318,234	-0.21(-0.26%)
Apr 12, 2011	83.10	83.76	82.72	82.74	372,097	-0.77(-0.92%)
Apr 11, 2011	83.70	84.39	82.99	83.50	338,662	-0.07(-0.08%)
Apr 08, 2011	84.09	84.11	83.23	83.57	387,766	-0.07(-0.08%)
Apr 07, 2011	84.25	84.36	83.32	83.64	299,016	-0.43(-0.51%)
Apr 06, 2011	84.17	84.43	83.75	84.07	278,575	+0.00(+0.00%)
Apr 05, 2011	83.57	84.44	83.22	84.07	446,343	+0.49(+0.58%)
Apr 04, 2011	83.68	83.91	83.24	83.58	221,961	+0.08(+0.10%)
Apr 01, 2011	83.08	84.02	82.94	83.50	442,731	+0.63(+0.77%)
Mar 31, 2011	81.47	83.14	81.47	82.86	368,827	+1.32(+1.62%)
Mar 30, 2011	81.59	81.61	81.52	81.54	303,342	+0.84(+1.04%)
Mar 29, 2011	80.69	80.96	79.42	80.70	362,958	+0.17(+0.22%)
Mar 28, 2011	81.05	81.09	80.35	80.53	181,884	-0.33(-0.41%)
Mar 25, 2011	79.78	81.26	79.56	80.86	250,200	+1.18(+1.48%)
Mar 24, 2011	79.73	80.01	78.59	79.68	231,067	+0.37(+0.47%)
Mar 23, 2011	80.37	80.52	78.70	79.31	383,229	-0.93(-1.16%)
Mar 22, 2011	80.74	80.87	80.04	80.25	303,557	-0.26(-0.32%)
Mar 21, 2011	80.91	81.07	80.46	80.50	313,723	+0.31(+0.39%)
Mar 18, 2011	80.33	81.33	79.96	80.19	684,445	+0.40(+0.50%)
Mar 17, 2011	79.89	80.07	78.98	79.80	485,803	+0.89(+1.13%)
Mar 16, 2011	79.19	79.34	78.37	78.91	586,839	-0.46(-0.58%)
Mar 15, 2011	79.30	79.95	78.77	79.37	696,154	+0.60(+0.77%)
Mar 14, 2011	78.50	79.13	78.20	78.77	388,157	-0.27(-0.34%)
Mar 11, 2011	77.40	79.23	77.25	79.04	356,760	+1.31(+1.68%)
Mar 10, 2011	78.12	78.43	77.62	77.73	289,774	-0.97(-1.24%)
Mar 09, 2011	78.36	79.09	77.98	78.71	288,106	-0.04(-0.05%)
Mar 08, 2011	77.69	79.31	77.29	78.75	488,367	+1.40(+1.81%)
Mar 07, 2011	78.58	78.81	77.26	77.35	577,742	-0.84(-1.08%)
Mar 04, 2011	79.03	79.09	77.69	78.19	669,881	-0.56(-0.72%)
Mar 03, 2011	79.25	79.73	78.50	78.75	823,492	+0.38(+0.48%)
Mar 02, 2011	79.83	80.27	78.30	78.38	615,041	-1.38(-1.73%)

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.