Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	72.68	73.93	72.65	72.68	447,533	-1.30(-1.76%)
May 27, 2010	72.93	74.05	72.53	73.98	422,589	+2.20(+3.06%)
May 26, 2010	72.78	72.78	71.75	71.78	618,965	-0.55(-0.76%)
May 25, 2010	71.30	72.48	70.09	72.33	650,579	-0.31(-0.43%)
May 24, 2010	73.34	74.21	72.54	72.64	429,631	-1.06(-1.44%)
May 21, 2010	72.92	73.74	72.62	73.70	654,243	+0.05(+0.07%)
May 20, 2010	74.37	75.05	73.65	73.65	435,874	-2.57(-3.37%)
May 19, 2010	75.79	76.87	75.23	76.22	321,778	+0.26(+0.34%)
May 18, 2010	77.58	77.66	75.86	75.96	10,200	-0.85(-1.11%)
May 17, 2010	76.81	76.94	76.02	76.81	667,485	-0.05(-0.07%)
May 14, 2010	76.86	77.59	76.51	76.86	598,558	-0.96(-1.23%)
May 13, 2010	77.81	78.49	77.70	77.82	558,376	+0.08(+0.10%)
May 12, 2010	77.35	77.80	76.85	77.74	371,132	+0.77(+1.00%)
May 11, 2010	77.00	77.28	76.81	76.97	530,634	-0.13(-0.17%)
May 10, 2010	76.09	77.12	76.09	77.10	728,937	+2.75(+3.70%)
May 07, 2010	73.92	75.26	73.66	74.35	1,019,245	+0.14(+0.19%)
May 06, 2010	74.21	77.24	73.45	74.21	200	-2.28(-2.98%)
May 05, 2010	76.86	77.44	76.49	76.49	1,025,815	+0.94(+1.24%)
May 04, 2010	76.04	76.31	75.49	75.55	448,116	-1.43(-1.86%)
May 03, 2010	77.92	77.92	75.74	76.98	657,888	+0.33(+0.43%)
Apr 30, 2010	76.71	77.37	76.41	76.65	927,039	-1.54(-1.97%)
Apr 29, 2010	80.69	80.85	77.65	78.19	1,012,953	-2.67(-3.30%)
Apr 28, 2010	80.66	81.68	80.44	80.86	591,284	+0.71(+0.89%)
Apr 27, 2010	82.28	82.60	80.02	80.15	451,384	-2.50(-3.02%)
Apr 26, 2010	82.98	83.25	82.53	82.65	222,842	-0.22(-0.27%)
Apr 23, 2010	82.00	82.94	81.74	82.87	190,590	+0.68(+0.83%)
Apr 22, 2010	81.80	82.46	81.55	82.19	229,794	-0.13(-0.16%)
Apr 21, 2010	81.98	82.52	81.55	82.32	275,242	+0.30(+0.37%)
Apr 20, 2010	82.17	82.17	81.29	82.02	272,698	+0.25(+0.31%)
Apr 19, 2010	80.89	81.90	80.59	81.77	406,012	+0.57(+0.70%)
Apr 16, 2010	82.67	82.73	81.11	81.20	469,717	-1.47(-1.78%)
Apr 15, 2010	83.06	83.46	82.50	82.67	323,924	-0.73(-0.88%)
Apr 14, 2010	82.21	83.41	82.21	83.40	404,838	+1.36(+1.66%)
Apr 13, 2010	81.85	82.27	81.71	82.04	253,250	+0.08(+0.10%)
Apr 12, 2010	81.98	82.01	81.12	81.96	476,013	+0.19(+0.23%)
Apr 09, 2010	81.62	81.79	80.88	81.77	258,821	+0.26(+0.32%)
Apr 08, 2010	81.57	81.59	81.01	81.51	393,682	-0.35(-0.43%)
Apr 07, 2010	80.31	81.95	80.30	81.86	739,732	+1.30(+1.61%)
Apr 06, 2010	80.37	80.72	80.23	80.56	511,784	+0.21(+0.26%)
Apr 05, 2010	80.81	80.85	80.20	80.35	392,969	-0.46(-0.57%)
Apr 01, 2010	81.23	80.81	80.81	80.81	433,700	-0.12(-0.15%)
Mar 31, 2010	80.50	81.45	79.78	80.93	752,678	+0.05(+0.06%)
Mar 30, 2010	81.08	81.12	79.96	80.88	779,117	+0.02(+0.02%)
Mar 29, 2010	80.15	81.00	79.93	80.86	598,933	+1.09(+1.37%)
Mar 26, 2010	79.86	80.47	79.61	79.77	522,353	-0.20(-0.25%)
Mar 25, 2010	80.04	80.77	79.38	79.97	769,161	+0.42(+0.53%)
Mar 24, 2010	79.53	80.02	79.16	79.55	899,761	+0.02(+0.03%)
Mar 23, 2010	80.13	80.13	79.32	79.53	967,652	-0.57(-0.71%)
Mar 22, 2010	80.57	80.84	79.86	80.10	611,383	-0.73(-0.90%)
Mar 19, 2010	82.28	82.50	80.79	80.83	688,810	-1.44(-1.75%)
Mar 18, 2010	82.60	82.60	82.07	82.27	213,320	-0.11(-0.13%)
Mar 17, 2010	82.10	82.72	81.64	82.38	405,148	+0.62(+0.76%)
Mar 16, 2010	81.99	81.99	81.45	81.76	439,665	-0.36(-0.44%)
Mar 15, 2010	81.62	82.18	81.62	82.12	239,024	-0.41(-0.50%)
Mar 12, 2010	83.12	83.19	82.27	82.53	293,488	-0.59(-0.71%)
Mar 11, 2010	82.25	83.20	82.00	83.12	636,012	+0.48(+0.58%)
Mar 10, 2010	82.27	82.84	81.87	82.64	536,141	+0.10(+0.12%)
Mar 09, 2010	83.28	83.38	82.03	82.54	555,615	-0.72(-0.86%)
Mar 08, 2010	81.50	83.39	81.08	83.26	886,381	+1.50(+1.83%)
Mar 05, 2010	83.02	83.08	81.60	81.76	1,054,424	-0.94(-1.14%)
Mar 04, 2010	82.99	83.13	82.47	82.70	635,620	-0.31(-0.37%)
Mar 03, 2010	84.70	84.70	82.90	83.01	938,796	-1.44(-1.71%)
Mar 02, 2010	85.50	85.53	84.01	84.45	948,091	-1.03(-1.20%)

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.