Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	93.57	94.94	93.11	93.57	46,784	-1.37(-1.44%)
May 27, 2010	91.04	95.10	90.93	94.94	85,854	+4.56(+5.05%)
May 26, 2010	90.51	92.15	90.07	90.38	545,973	-0.30(-0.33%)
May 25, 2010	88.38	91.03	88.00	90.68	88,220	+0.60(+0.67%)
May 24, 2010	91.86	91.86	89.79	90.08	54,852	-1.53(-1.67%)
May 21, 2010	89.39	92.13	88.65	91.61	80,472	+1.34(+1.48%)
May 20, 2010	91.53	92.23	90.15	90.27	75,509	-3.42(-3.65%)
May 19, 2010	95.26	95.26	93.35	93.69	90,158	-2.05(-2.14%)
May 18, 2010	96.94	97.74	95.36	95.74	86,467	-0.94(-0.97%)
May 17, 2010	94.45	96.83	94.01	96.68	135,549	+3.10(+3.31%)
May 14, 2010	93.58	98.15	93.41	93.58	122,228	-4.58(-4.67%)
May 13, 2010	99.00	99.83	97.69	98.16	102,880	-0.84(-0.85%)
May 12, 2010	98.45	99.25	97.01	99.00	90,837	+0.55(+0.56%)
May 11, 2010	97.88	99.32	97.57	98.45	160,145	+1.00(+1.03%)
May 10, 2010	99.15	99.37	96.56	97.45	132,723	-0.06(-0.06%)
May 07, 2010	98.88	98.88	96.16	97.51	130,383	+0.94(+0.97%)
May 06, 2010	103.07	120.10	89.56	96.57	329,913	-7.08(-6.83%)
May 05, 2010	106.94	107.41	102.90	103.65	242,638	-8.16(-7.30%)
May 04, 2010	113.10	113.10	111.08	111.81	38,491	-1.82(-1.60%)
May 03, 2010	111.84	113.68	111.84	113.63	46,355	+1.94(+1.74%)
Apr 30, 2010	112.00	112.68	111.50	111.69	93,815	-0.03(-0.03%)
Apr 29, 2010	111.41	112.50	110.49	111.72	59,482	+0.76(+0.68%)
Apr 28, 2010	111.20	111.55	110.08	110.96	49,500	-0.06(-0.05%)
Apr 27, 2010	110.01	111.95	110.00	111.02	62,612	+0.20(+0.18%)
Apr 26, 2010	111.11	112.44	110.67	110.82	47,223	-0.60(-0.54%)
Apr 23, 2010	110.45	112.29	109.90	111.42	49,111	+1.30(+1.18%)
Apr 22, 2010	109.16	110.46	108.56	110.12	58,458	+0.62(+0.57%)
Apr 21, 2010	109.00	110.25	108.67	109.50	83,524	+0.54(+0.50%)
Apr 20, 2010	107.08	108.96	107.08	108.96	44,116	+1.98(+1.85%)
Apr 19, 2010	107.60	108.03	105.79	106.98	97,513	-1.00(-0.93%)
Apr 16, 2010	108.01	108.52	107.42	107.98	45,423	-0.23(-0.21%)
Apr 15, 2010	108.57	108.99	108.18	108.21	36,490	-0.26(-0.24%)
Apr 14, 2010	106.56	108.47	106.25	108.47	48,461	+2.12(+1.99%)
Apr 13, 2010	106.31	106.97	105.61	106.35	21,101	-0.17(-0.16%)
Apr 12, 2010	107.03	107.25	106.00	106.52	50,191	-0.61(-0.57%)
Apr 09, 2010	105.15	107.13	105.11	107.13	41,919	+1.84(+1.75%)
Apr 08, 2010	105.24	105.51	104.67	105.29	41,202	-0.35(-0.33%)
Apr 07, 2010	105.00	105.93	104.82	105.64	44,461	+0.82(+0.78%)
Apr 06, 2010	103.74	106.00	103.67	104.82	70,896	+0.60(+0.58%)
Apr 05, 2010	104.17	104.82	104.00	104.22	43,294	+0.02(+0.02%)
Apr 01, 2010	103.58	104.20	104.20	104.20	44,700	+0.68(+0.66%)
Mar 31, 2010	103.63	104.44	103.45	103.52	28,433	-0.51(-0.49%)
Mar 30, 2010	103.42	104.30	102.91	104.03	42,308	+0.98(+0.95%)
Mar 29, 2010	101.86	103.15	101.86	103.05	38,648	+1.50(+1.48%)
Mar 26, 2010	102.01	102.54	101.52	101.55	20,684	-0.40(-0.39%)
Mar 25, 2010	102.58	102.76	101.37	101.95	33,138	+0.20(+0.20%)
Mar 24, 2010	102.66	102.66	101.53	101.75	46,572	-1.02(-0.99%)
Mar 23, 2010	100.63	103.57	100.06	102.77	67,282	+2.13(+2.12%)
Mar 22, 2010	98.92	100.94	98.92	100.64	26,888	+1.30(+1.31%)
Mar 19, 2010	100.89	100.93	99.26	99.34	86,244	-1.55(-1.54%)
Mar 18, 2010	100.46	101.27	99.90	100.89	38,767	+0.74(+0.74%)
Mar 17, 2010	100.48	100.96	100.03	100.15	29,250	+0.16(+0.16%)
Mar 16, 2010	99.66	100.26	99.16	99.99	58,547	+0.49(+0.49%)
Mar 15, 2010	99.14	99.82	99.05	99.50	87,683	-0.25(-0.25%)
Mar 12, 2010	100.32	100.58	99.41	99.75	60,917	-0.90(-0.89%)
Mar 11, 2010	100.15	100.89	99.26	100.65	27,399	+0.41(+0.41%)
Mar 10, 2010	100.07	101.92	99.95	100.24	52,810	-0.22(-0.22%)
Mar 09, 2010	99.66	100.72	99.66	100.46	42,858	+0.30(+0.30%)
Mar 08, 2010	100.19	100.82	99.52	100.16	29,836	-0.40(-0.40%)
Mar 05, 2010	99.34	100.59	98.86	100.56	64,610	+1.84(+1.86%)
Mar 04, 2010	100.00	100.25	98.28	98.72	65,249	-1.19(-1.19%)
Mar 03, 2010	100.28	101.29	99.52	99.91	87,356	-0.63(-0.63%)
Mar 02, 2010	99.97	100.82	98.53	100.54	127,038	+0.80(+0.80%)

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.