Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	90.50	92.24	90.14	90.73	2,982,400	+1.51(+1.69%)
May 23, 2011	89.17	89.63	88.15	89.22	1,423,198	-1.72(-1.89%)
May 20, 2011	90.93	91.72	89.26	90.94	2,727,910	-0.02(-0.02%)
May 19, 2011	92.37	92.90	90.00	90.96	923,552	-0.87(-0.95%)
May 18, 2011	89.96	93.00	89.64	91.83	1,579,927	+2.39(+2.67%)
May 17, 2011	88.85	90.48	88.06	89.44	1,561,032	-0.51(-0.57%)
May 16, 2011	91.64	92.78	89.72	89.95	1,437,045	-2.20(-2.39%)
May 13, 2011	93.10	94.16	91.40	92.15	1,427,724	-0.82(-0.88%)
May 12, 2011	93.20	94.44	91.00	92.97	1,362,963	-0.24(-0.26%)
May 11, 2011	94.72	94.72	91.79	93.21	2,546,448	-1.99(-2.09%)
May 10, 2011	93.85	95.86	92.98	95.20	2,432,393	+1.28(+1.36%)
May 09, 2011	89.83	94.62	89.44	93.92	3,307,474	+4.84(+5.43%)
May 06, 2011	90.58	91.12	88.24	89.08	3,173,567	+0.37(+0.42%)
May 05, 2011	90.83	91.52	87.96	88.71	3,353,923	-3.62(-3.92%)
May 04, 2011	95.58	95.75	89.18	92.33	4,476,065	-3.89(-4.04%)
May 03, 2011	100.22	100.22	93.96	96.22	2,977,199	-4.98(-4.92%)
May 02, 2011	100.35	101.25	100.10	101.20	1,347,844	-1.03(-1.01%)
Apr 29, 2011	100.23	102.42	99.90	102.23	1,153,765	+2.11(+2.11%)
Apr 28, 2011	100.46	101.38	99.19	100.12	784,265	-0.76(-0.75%)
Apr 27, 2011	101.06	101.38	98.27	100.88	1,047,786	+0.38(+0.38%)
Apr 26, 2011	100.82	100.83	99.58	100.50	846,068	+0.13(+0.13%)
Apr 25, 2011	101.34	101.44	99.56	100.37	645,419	-0.57(-0.56%)
Apr 21, 2011	102.43	102.52	100.33	100.94	1,061,575	-1.06(-1.04%)
Apr 20, 2011	101.40	102.86	100.55	102.00	2,138,759	+2.68(+2.70%)
Apr 19, 2011	98.61	99.39	97.89	99.32	1,302,273	+0.82(+0.83%)
Apr 18, 2011	98.28	99.23	96.81	98.50	1,204,958	-1.54(-1.54%)
Apr 15, 2011	98.53	100.48	96.88	100.04	1,838,594	+1.80(+1.83%)
Apr 14, 2011	96.68	98.74	95.79	98.24	1,498,951	+0.84(+0.86%)
Apr 13, 2011	98.40	99.49	96.41	97.40	1,498,762	+0.21(+0.22%)
Apr 12, 2011	101.39	101.39	96.59	97.19	1,994,464	-5.14(-5.02%)
Apr 11, 2011	104.30	104.30	101.61	102.33	1,544,175	-2.05(-1.96%)
Apr 08, 2011	104.42	106.07	103.83	104.38	1,128,287	+0.63(+0.61%)
Apr 07, 2011	102.01	103.78	101.75	103.75	1,007,197	+1.41(+1.38%)
Apr 06, 2011	104.50	105.04	101.86	102.34	1,530,790	-1.69(-1.62%)
Apr 05, 2011	104.30	105.30	103.56	104.03	1,090,210	-0.63(-0.60%)
Apr 04, 2011	103.98	105.14	103.85	104.66	2,030,811	+0.85(+0.82%)
Apr 01, 2011	102.92	104.84	102.43	103.81	2,288,689	+1.89(+1.85%)
Mar 31, 2011	103.29	103.92	101.78	101.92	1,063,630	-0.89(-0.87%)
Mar 30, 2011	103.22	104.29	101.65	102.81	1,524,009	+0.04(+0.04%)
Mar 29, 2011	101.44	103.57	100.80	102.77	1,777,961	+2.87(+2.87%)
Mar 28, 2011	100.13	101.35	99.61	99.90	1,005,378	-0.14(-0.14%)
Mar 25, 2011	99.45	100.80	98.78	100.04	1,617,147	+0.69(+0.69%)
Mar 24, 2011	98.45	99.45	96.31	99.35	874,071	+1.35(+1.38%)
Mar 23, 2011	99.16	99.86	97.59	98.00	1,175,106	-1.80(-1.80%)
Mar 22, 2011	100.83	101.24	99.18	99.80	1,433,494	-1.14(-1.13%)
Mar 21, 2011	100.98	101.18	100.54	100.94	1,856,194	+2.22(+2.25%)
Mar 18, 2011	101.32	101.32	98.07	98.72	1,837,890	-0.97(-0.97%)
Mar 17, 2011	97.68	100.10	97.00	99.69	1,246,635	+3.78(+3.94%)
Mar 16, 2011	96.96	99.35	94.56	95.91	1,610,869	-1.04(-1.07%)
Mar 15, 2011	96.66	97.95	96.43	96.95	1,742,730	-0.19(-0.20%)
Mar 14, 2011	94.31	97.56	93.65	97.14	1,577,362	+2.07(+2.18%)
Mar 11, 2011	93.18	96.05	92.78	95.07	1,258,301	+0.57(+0.60%)
Mar 10, 2011	95.59	95.85	93.59	94.50	1,566,198	-2.87(-2.95%)
Mar 09, 2011	97.37	98.67	96.68	97.37	777,814	-0.08(-0.08%)
Mar 08, 2011	99.34	99.80	97.22	97.45	778,108	-1.83(-1.84%)
Mar 07, 2011	100.58	101.24	97.83	99.28	1,196,075	-0.72(-0.72%)
Mar 04, 2011	100.08	101.03	98.65	100.00	957,081	-0.02(-0.02%)
Mar 03, 2011	100.05	100.67	98.62	100.02	1,441,518	+0.67(+0.67%)
Mar 02, 2011	99.23	99.86	98.34	99.35	941,005	+0.08(+0.08%)

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.