Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	73.50	74.20	72.12	73.21	10,417,050	-0.29(-0.39%)
May 27, 2010	70.49	73.51	69.56	73.50	14,034,674	+5.91(+8.74%)
May 26, 2010	71.76	72.10	67.57	67.59	12,458,144	-1.49(-2.16%)
May 25, 2010	67.18	69.45	66.43	69.08	15,871,847	-1.92(-2.71%)
May 24, 2010	72.45	73.35	70.94	71.00	10,658,786	+0.15(+0.22%)
May 21, 2010	66.18	71.63	66.03	70.85	20,719,772	+3.27(+4.84%)
May 20, 2010	67.26	69.62	66.82	67.58	15,728,054	-2.55(-3.64%)
May 19, 2010	70.20	71.98	68.36	70.13	13,577,890	-1.44(-2.01%)
May 18, 2010	74.72	75.25	71.42	71.57	12,488,733	-1.61(-2.20%)
May 17, 2010	74.14	75.10	71.64	73.18	15,382,060	-0.80(-1.08%)
May 14, 2010	73.92	74.81	72.28	73.98	19,573,960	-1.66(-2.19%)
May 13, 2010	80.92	82.29	75.00	75.64	58,799,332	-2.57(-3.28%)
May 12, 2010	74.26	78.36	72.82	78.21	41,762,216	+6.79(+9.51%)
May 11, 2010	68.50	71.67	68.12	71.42	209,330,000	+1.94(+2.79%)
May 10, 2010	68.23	69.48	66.74	69.48	17,209,500	+5.53(+8.65%)
May 07, 2010	66.69	67.12	63.00	63.95	17,065,010	-2.85(-4.27%)
May 06, 2010	68.52	69.46	62.50	66.80	17,336,950	-2.15(-3.12%)
May 05, 2010	67.85	69.89	67.15	68.95	14,360,670	-0.35(-0.50%)
May 04, 2010	70.21	70.30	68.66	69.30	12,903,670	-1.60(-2.26%)
May 03, 2010	69.70	71.20	69.50	70.90	10,426,680	+2.00(+2.91%)
Apr 30, 2010	70.85	71.64	68.77	68.90	14,952,250	-2.09(-2.95%)
Apr 29, 2010	70.80	71.80	70.10	70.99	36,905,228	+8.85(+14.24%)
Apr 28, 2010	62.62	62.79	62.00	62.14	15,602,370	+0.13(+0.20%)
Apr 27, 2010	63.14	63.20	61.55	62.01	12,930,780	-2.07(-3.24%)
Apr 26, 2010	64.83	65.15	63.71	64.08	9,018,930	-0.49(-0.76%)
Apr 23, 2010	64.25	64.78	64.07	64.58	8,499,750	+0.57(+0.89%)
Apr 22, 2010	62.50	64.19	62.33	64.00	8,247,960	+1.01(+1.60%)
Apr 21, 2010	63.63	63.68	62.50	63.00	8,802,640	-0.59(-0.92%)
Apr 20, 2010	62.08	63.58	61.98	63.58	14,521,300	+2.23(+3.64%)
Apr 19, 2010	62.73	63.07	60.22	61.35	19,732,880	-1.89(-2.98%)
Apr 16, 2010	64.34	64.50	63.01	63.24	16,052,690	-1.66(-2.56%)
Apr 15, 2010	63.94	65.00	63.82	64.90	17,095,670	+1.13(+1.77%)
Apr 14, 2010	63.13	63.96	63.00	63.77	13,635,800	+1.10(+1.76%)
Apr 13, 2010	62.74	63.04	62.35	62.67	8,848,070	+0.05(+0.08%)
Apr 12, 2010	62.56	62.95	62.20	62.62	6,533,490	+0.07(+0.11%)
Apr 09, 2010	62.30	62.74	62.02	62.55	10,592,630	+0.56(+0.91%)
Apr 08, 2010	61.60	62.27	61.15	61.98	10,567,710	+0.21(+0.34%)
Apr 07, 2010	61.86	62.75	61.60	61.77	14,932,900	-0.17(-0.27%)
Apr 06, 2010	59.82	61.94	59.67	61.94	16,724,300	+1.81(+3.01%)
Apr 05, 2010	60.23	60.45	59.70	60.13	6,730,060	+0.13(+0.22%)
Apr 01, 2010	60.37	60.00	60.00	60.00	103,330,000	+0.30(+0.50%)
Mar 31, 2010	59.55	59.85	59.30	59.70	6,594,900	-0.12(-0.20%)
Mar 30, 2010	60.25	60.72	59.62	59.82	9,722,370	-0.53(-0.88%)
Mar 29, 2010	59.74	60.74	59.50	60.35	9,262,480	+0.71(+1.20%)
Mar 26, 2010	58.85	59.85	58.52	59.64	13,642,000	+0.44(+0.74%)
Mar 25, 2010	61.21	61.35	59.07	59.20	25,623,850	-1.65(-2.71%)
Mar 24, 2010	59.59	61.34	59.50	60.85	32,517,900	+1.36(+2.29%)
Mar 23, 2010	59.06	60.32	58.75	59.49	36,572,680	+1.52(+2.62%)
Mar 22, 2010	57.04	58.58	56.40	57.97	32,498,570	+1.01(+1.77%)
Mar 19, 2010	58.30	58.38	56.85	56.97	18,970,670	+0.50(+0.88%)
Mar 18, 2010	56.51	57.00	56.08	56.47	9,565,730	-0.23(-0.40%)
Mar 17, 2010	57.53	57.80	56.40	56.70	14,764,400	-0.62(-1.08%)
Mar 16, 2010	58.21	58.80	57.15	57.32	24,321,500	-0.37(-0.64%)
Mar 15, 2010	57.05	62.85	56.32	57.68	51,988,920	+2.66(+4.83%)
Mar 12, 2010	55.85	55.95	54.98	55.02	14,487,760	-0.39(-0.70%)
Mar 11, 2010	54.85	55.64	54.54	55.41	16,013,690	+0.49(+0.90%)
Mar 10, 2010	54.21	55.15	54.16	54.92	16,691,930	+1.01(+1.87%)
Mar 09, 2010	53.34	54.43	53.34	53.91	15,208,660	+0.48(+0.89%)
Mar 08, 2010	52.38	53.66	52.22	53.43	14,639,910	+1.36(+2.61%)
Mar 05, 2010	51.99	52.50	51.58	52.08	12,167,780	-0.30(-0.58%)
Mar 04, 2010	51.80	52.50	51.49	52.38	8,265,220	+0.68(+1.31%)
Mar 03, 2010	51.47	51.81	51.25	51.70	7,365,190	-0.19(-0.36%)
Mar 02, 2010	52.45	52.48	51.54	51.89	9,972,660	-0.40(-0.77%)

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.