Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	78.19	79.25	77.31	78.19	975,973	-0.42(-0.53%)
May 27, 2010	77.17	79.20	76.67	78.60	1,025,256	+2.17(+2.84%)
May 26, 2010	78.51	78.65	76.07	76.43	504	-0.14(-0.18%)
May 25, 2010	72.33	76.90	71.78	76.57	130	+2.31(+3.11%)
May 24, 2010	73.94	76.53	73.85	74.27	1,095,733	+1.71(+2.35%)
May 21, 2010	69.65	72.93	68.87	72.56	1,459,085	+0.65(+0.90%)
May 20, 2010	71.78	73.07	71.50	71.91	1,036	-4.29(-5.63%)
May 19, 2010	77.82	77.82	73.57	76.20	2,066,478	-2.91(-3.67%)
May 18, 2010	78.56	80.36	78.09	79.11	680	-0.32(-0.41%)
May 17, 2010	81.83	81.97	78.14	79.43	1,502,167	-2.44(-2.99%)
May 14, 2010	81.88	83.22	77.77	81.88	2,062,834	+1.15(+1.43%)
May 13, 2010	82.29	83.03	80.26	80.72	1,622,854	-1.94(-2.34%)
May 12, 2010	84.46	85.89	82.25	82.66	2,959,745	+1.20(+1.47%)
May 11, 2010	80.22	82.34	80.12	81.46	3,642	+6.83(+9.15%)
May 10, 2010	74.17	74.91	73.99	74.64	1,930,804	+0.69(+0.94%)
May 07, 2010	74.40	75.19	70.25	73.94	2,511,595	+0.69(+0.94%)
May 06, 2010	72.47	75.42	70.76	73.25	1,225	+3.09(+4.41%)
May 05, 2010	70.39	72.63	69.52	70.16	1,734,576	-1.34(-1.87%)
May 04, 2010	72.01	72.01	68.87	71.50	1,535,332	-0.18(-0.26%)
May 03, 2010	71.73	72.70	69.98	71.68	1,515,219	+1.20(+1.70%)
Apr 30, 2010	72.10	72.70	70.44	70.48	1,325,523	-0.18(-0.26%)
Apr 29, 2010	69.79	70.95	68.96	70.67	1,082,590	+2.17(+3.16%)
Apr 28, 2010	66.98	69.88	66.52	68.50	1,521,347	+1.48(+2.20%)
Apr 27, 2010	65.46	67.90	65.27	67.02	1,154,043	+0.88(+1.32%)
Apr 26, 2010	65.55	66.70	65.50	66.15	623,257	+0.51(+0.77%)
Apr 23, 2010	63.52	66.15	63.20	65.64	765,054	+1.43(+2.23%)
Apr 22, 2010	63.01	64.39	62.27	64.21	684,055	+0.37(+0.58%)
Apr 21, 2010	64.21	64.86	63.43	63.84	216	+0.37(+0.58%)
Apr 20, 2010	64.58	65.04	63.43	63.47	23,506	+0.14(+0.22%)
Apr 19, 2010	61.44	63.56	61.44	63.33	692,933	+0.69(+1.10%)
Apr 16, 2010	63.75	64.21	60.98	62.64	1,176,277	-1.85(-2.86%)
Apr 15, 2010	65.13	65.96	64.16	64.49	641,825	-0.92(-1.41%)
Apr 14, 2010	64.53	66.01	62.87	65.41	946,761	+1.71(+2.68%)
Apr 13, 2010	64.35	64.99	62.78	63.70	855,030	-0.88(-1.36%)
Apr 12, 2010	65.27	66.98	64.21	64.58	1,028,553	-0.69(-1.06%)
Apr 09, 2010	64.16	66.56	63.75	65.27	1,403,361	+1.75(+2.76%)
Apr 08, 2010	62.37	63.82	61.58	63.52	989,490	+0.83(+1.32%)
Apr 07, 2010	59.00	63.06	58.86	62.69	1,730,714	+4.11(+7.01%)
Apr 06, 2010	57.80	59.04	57.61	58.58	654,270	+0.14(+0.24%)
Apr 05, 2010	58.08	58.58	57.48	58.44	479,487	+0.74(+1.28%)
Apr 01, 2010	56.74	57.71	57.71	57.71	713,078	+1.98(+3.56%)
Mar 31, 2010	56.09	56.55	55.49	55.72	575,879	+0.51(+0.92%)
Mar 30, 2010	56.23	56.39	54.80	55.22	644,495	-0.88(-1.56%)
Mar 29, 2010	56.55	56.74	55.86	56.09	577,035	+0.32(+0.58%)
Mar 26, 2010	54.85	55.86	53.83	55.77	751,073	+1.38(+2.54%)
Mar 25, 2010	56.23	56.46	54.25	54.39	890,267	-1.15(-2.08%)
Mar 24, 2010	56.97	57.20	55.35	55.54	1,253,774	-2.86(-4.90%)
Mar 23, 2010	57.80	58.93	56.92	58.40	946,651	+0.18(+0.32%)
Mar 22, 2010	57.38	58.40	56.88	58.21	1,155,274	-0.92(-1.56%)
Mar 19, 2010	60.43	60.43	58.44	59.14	1,434,743	-2.68(-4.33%)
Mar 18, 2010	63.20	63.66	61.12	61.81	674,130	-0.92(-1.47%)
Mar 17, 2010	62.55	63.38	62.55	62.73	575,906	+0.09(+0.15%)
Mar 16, 2010	61.53	62.73	61.44	62.64	730,582	+1.98(+3.27%)
Mar 15, 2010	60.06	60.75	59.97	60.66	651,937	-0.46(-0.75%)
Mar 12, 2010	61.58	62.18	60.29	61.12	823,722	-0.05(-0.08%)
Mar 11, 2010	59.37	61.17	58.95	61.17	561,210	+1.38(+2.31%)
Mar 10, 2010	60.29	61.40	59.18	59.78	771,204	-0.32(-0.54%)
Mar 09, 2010	59.32	60.89	59.32	60.10	493,868	-0.55(-0.91%)
Mar 08, 2010	61.72	62.09	60.20	60.66	549,070	-0.46(-0.75%)
Mar 05, 2010	60.66	61.72	60.38	61.12	570,245	+1.06(+1.77%)
Mar 04, 2010	61.03	61.26	59.32	60.06	695,216	-1.15(-1.88%)
Mar 03, 2010	60.84	62.13	60.57	61.21	739,414	+1.29(+2.16%)
Mar 02, 2010	59.64	60.70	59.04	59.92	875,154	+1.06(+1.80%)

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.