Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	86.10	86.31	85.55	85.62	3,406,020	-0.47(-0.55%)
May 23, 2011	86.41	86.52	85.78	86.09	4,121,189	-1.41(-1.61%)
May 20, 2011	88.10	88.12	87.00	87.50	3,936,806	-0.60(-0.68%)
May 19, 2011	87.64	88.66	87.56	88.10	3,704,201	+0.95(+1.09%)
May 18, 2011	87.05	87.47	86.65	87.15	5,713,161	-0.67(-0.76%)
May 17, 2011	88.61	88.90	87.10	87.82	5,117,320	-1.06(-1.19%)
May 16, 2011	88.46	89.25	88.09	88.88	3,363,412	-0.10(-0.11%)
May 13, 2011	89.91	90.02	88.35	88.98	3,411,485	-0.59(-0.66%)
May 12, 2011	89.14	89.70	88.75	89.57	3,806,074	+0.05(+0.06%)
May 11, 2011	89.89	90.18	89.31	89.52	4,179,709	-0.29(-0.32%)
May 10, 2011	89.81	90.12	89.68	89.81	3,433,811	+0.29(+0.32%)
May 09, 2011	88.88	90.18	88.88	89.52	2,585,151	+0.31(+0.35%)
May 06, 2011	89.64	90.56	88.95	89.21	5,021,109	+0.68(+0.77%)
May 05, 2011	89.09	89.54	87.90	88.53	4,940,526	-0.85(-0.95%)
May 04, 2011	89.95	90.34	88.69	89.38	4,473,004	-0.47(-0.52%)
May 03, 2011	89.71	90.48	89.48	89.85	3,578,921	-0.15(-0.17%)
May 02, 2011	89.99	90.04	89.89	90.00	3,783,664	+0.42(+0.47%)
Apr 29, 2011	89.16	89.80	88.99	89.58	3,642,512	+0.57(+0.64%)
Apr 28, 2011	87.91	89.44	87.65	89.01	4,132,508	+1.15(+1.31%)
Apr 27, 2011	87.97	88.12	87.34	87.86	3,478,186	+0.00(+0.00%)
Apr 26, 2011	86.78	88.45	86.63	87.86	6,046,730	+1.32(+1.53%)
Apr 25, 2011	86.87	87.02	86.29	86.54	3,502,843	-0.56(-0.64%)
Apr 21, 2011	86.14	87.27	85.66	87.10	5,854,557	+1.20(+1.40%)
Apr 20, 2011	84.82	86.85	84.00	85.90	7,955,651	+3.54(+4.30%)
Apr 19, 2011	81.72	82.47	81.72	82.36	3,410,862	+0.66(+0.81%)
Apr 18, 2011	82.62	82.63	81.19	81.70	5,492,434	-1.75(-2.10%)
Apr 15, 2011	84.08	84.20	83.16	83.45	4,463,551	-0.53(-0.63%)
Apr 14, 2011	83.73	84.02	82.70	83.98	3,048,091	-0.23(-0.27%)
Apr 13, 2011	84.48	84.77	83.35	84.21	3,738,084	+0.23(+0.27%)
Apr 12, 2011	84.51	84.77	83.50	83.98	3,337,309	-1.00(-1.18%)
Apr 11, 2011	85.00	85.56	84.79	84.98	2,419,535	+0.17(+0.20%)
Apr 08, 2011	85.63	85.97	84.18	84.81	2,586,872	-0.55(-0.64%)
Apr 07, 2011	85.45	86.00	84.66	85.36	2,590,366	-0.30(-0.35%)
Apr 06, 2011	85.81	85.99	85.19	85.66	2,012,811	+0.26(+0.30%)
Apr 05, 2011	85.00	85.60	84.58	85.40	2,416,518	+0.17(+0.20%)
Apr 04, 2011	85.67	85.71	84.92	85.23	2,084,225	-0.09(-0.11%)
Apr 01, 2011	85.09	85.95	84.90	85.32	3,301,530	+0.67(+0.79%)
Mar 31, 2011	83.98	85.11	83.96	84.65	3,573,623	+0.42(+0.50%)
Mar 30, 2011	84.23	84.23	84.23	84.23	2,442,593	+0.11(+0.13%)
Mar 29, 2011	83.57	84.25	83.26	84.12	3,435,042	+0.65(+0.78%)
Mar 28, 2011	83.75	84.10	83.35	83.47	3,556,736	-0.05(-0.06%)
Mar 25, 2011	83.01	83.59	82.79	83.52	4,019,880	+0.76(+0.92%)
Mar 24, 2011	81.99	82.90	81.77	82.76	3,210,422	+0.90(+1.10%)
Mar 23, 2011	80.86	82.26	80.81	81.86	3,930,560	+0.98(+1.21%)
Mar 22, 2011	81.52	81.53	80.57	80.88	4,515,673	-0.58(-0.71%)
Mar 21, 2011	81.59	81.78	81.30	81.46	3,261,092	+1.30(+1.62%)
Mar 18, 2011	80.50	80.91	79.82	80.16	6,061,632	+0.67(+0.84%)
Mar 17, 2011	79.38	79.90	79.00	79.49	4,545,671	+1.16(+1.48%)
Mar 16, 2011	79.32	79.60	78.19	78.33	6,166,043	-1.18(-1.48%)
Mar 15, 2011	78.74	80.01	78.60	79.51	5,663,700	-1.23(-1.52%)
Mar 14, 2011	80.74	81.23	80.31	80.74	3,729,198	-0.54(-0.66%)
Mar 11, 2011	80.64	81.62	80.26	81.28	4,185,678	+0.36(+0.44%)
Mar 10, 2011	82.17	82.26	80.57	80.92	6,601,107	-1.97(-2.38%)
Mar 09, 2011	83.13	83.20	82.03	82.89	3,807,184	-0.37(-0.44%)
Mar 08, 2011	82.58	84.05	82.15	83.26	3,458,999	+0.98(+1.19%)
Mar 07, 2011	83.03	83.71	81.90	82.28	3,853,417	-0.58(-0.70%)
Mar 04, 2011	83.68	83.81	82.20	82.86	3,987,773	-0.99(-1.18%)
Mar 03, 2011	82.44	84.25	82.35	83.85	4,090,201	+2.04(+2.49%)
Mar 02, 2011	82.28	82.54	81.42	81.81	3,865,990	-0.27(-0.33%)

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.