Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	85.27	85.90	84.55	84.72	1,120,004	-0.24(-0.28%)
May 23, 2011	84.89	85.33	84.24	84.96	1,298,512	-0.96(-1.12%)
May 20, 2011	86.29	86.45	85.25	85.92	1,801,979	-0.49(-0.56%)
May 19, 2011	86.12	86.80	85.73	86.41	1,707,307	+0.44(+0.52%)
May 18, 2011	84.27	86.01	83.87	85.96	2,094,241	+1.90(+2.26%)
May 17, 2011	84.43	84.64	83.65	84.06	1,609,781	-0.67(-0.80%)
May 16, 2011	84.34	85.53	84.21	84.74	1,400,939	+0.15(+0.17%)
May 13, 2011	85.68	85.88	84.38	84.59	1,167,571	-1.07(-1.25%)
May 12, 2011	84.88	85.77	84.28	85.66	1,917,540	+0.47(+0.55%)
May 11, 2011	86.34	86.52	84.79	85.19	1,856,035	-1.30(-1.50%)
May 10, 2011	86.15	86.89	85.87	86.49	1,463,606	+0.61(+0.71%)
May 09, 2011	85.38	86.22	85.07	85.88	1,643,776	+0.67(+0.79%)
May 06, 2011	85.52	86.10	84.62	85.21	1,479,203	+0.58(+0.68%)
May 05, 2011	84.79	86.06	84.31	84.63	1,862,144	-0.33(-0.39%)
May 04, 2011	86.22	86.36	84.74	84.96	2,405,541	-1.37(-1.59%)
May 03, 2011	86.50	86.99	85.95	86.33	1,329,425	-0.37(-0.43%)
May 02, 2011	86.61	86.79	86.52	86.70	1,959,475	-0.82(-0.94%)
Apr 29, 2011	88.42	88.42	87.05	87.53	2,117,832	-0.63(-0.71%)
Apr 28, 2011	86.84	88.32	86.59	88.15	2,039,583	+0.89(+1.02%)
Apr 27, 2011	88.68	88.68	84.87	87.26	2,851,811	-1.66(-1.87%)
Apr 26, 2011	88.14	89.20	87.84	88.93	2,062,399	+1.08(+1.23%)
Apr 25, 2011	87.88	87.94	87.46	87.85	1,352,484	+0.25(+0.28%)
Apr 21, 2011	87.40	87.62	86.70	87.60	1,313,185	+0.23(+0.26%)
Apr 20, 2011	87.86	87.86	86.61	87.37	2,700,821	+0.32(+0.37%)
Apr 19, 2011	84.80	87.14	84.58	87.05	2,541,611	+2.42(+2.86%)
Apr 18, 2011	83.98	84.80	83.56	84.63	1,721,226	-0.21(-0.24%)
Apr 15, 2011	83.87	85.12	83.73	84.84	1,893,865	+1.07(+1.28%)
Apr 14, 2011	82.65	84.06	82.23	83.77	2,019,372	+0.39(+0.46%)
Apr 13, 2011	83.09	83.69	82.51	83.38	1,712,753	+0.70(+0.85%)
Apr 12, 2011	82.84	83.51	82.41	82.68	1,894,571	-0.69(-0.83%)
Apr 11, 2011	84.16	84.45	83.20	83.37	1,383,521	-0.76(-0.90%)
Apr 08, 2011	84.84	85.00	83.61	84.13	946,835	-0.19(-0.22%)
Apr 07, 2011	84.71	85.21	83.71	84.32	958,991	-0.50(-0.59%)
Apr 06, 2011	84.95	85.31	83.84	84.82	1,209,602	+0.09(+0.11%)
Apr 05, 2011	84.06	85.46	83.61	84.73	1,379,787	+0.52(+0.62%)
Apr 04, 2011	83.82	84.21	83.66	84.21	934,600	+0.34(+0.40%)
Apr 01, 2011	83.88	84.51	83.51	83.88	1,096,325	+0.31(+0.37%)
Mar 31, 2011	82.99	84.05	82.91	83.56	1,415,892	+0.48(+0.57%)
Mar 30, 2011	83.51	83.93	82.42	83.09	1,765,498	+0.08(+0.10%)
Mar 29, 2011	81.66	83.20	81.36	83.00	1,801,492	+1.21(+1.48%)
Mar 28, 2011	82.33	82.70	81.72	81.79	1,128,804	-0.35(-0.42%)
Mar 25, 2011	81.89	82.88	81.74	82.14	1,541,086	+0.26(+0.32%)
Mar 24, 2011	81.58	82.14	81.26	81.88	1,177,287	+0.67(+0.82%)
Mar 23, 2011	80.24	81.47	79.64	81.21	1,600,338	+0.70(+0.87%)
Mar 22, 2011	80.63	80.84	80.04	80.51	1,183,617	-0.03(-0.04%)
Mar 21, 2011	80.63	80.79	80.18	80.54	1,126,568	+0.65(+0.81%)
Mar 18, 2011	80.06	81.00	79.52	79.89	2,237,774	+0.54(+0.68%)
Mar 17, 2011	79.21	79.64	78.46	79.35	1,825,877	+0.97(+1.24%)
Mar 16, 2011	79.70	79.76	77.71	78.38	2,521,665	-1.61(-2.02%)
Mar 15, 2011	79.88	80.49	79.77	79.99	3,019,688	-0.73(-0.91%)
Mar 14, 2011	79.66	81.10	79.66	80.73	1,677,507	+0.14(+0.17%)
Mar 11, 2011	79.31	81.43	79.21	80.59	2,377,747	+1.10(+1.39%)
Mar 10, 2011	79.56	80.20	78.78	79.48	1,845,848	-0.90(-1.12%)
Mar 09, 2011	80.31	80.48	79.24	80.38	1,561,079	-0.02(-0.02%)
Mar 08, 2011	79.75	80.59	79.15	80.40	1,516,703	+0.68(+0.86%)
Mar 07, 2011	81.22	81.43	79.40	79.71	1,725,942	-1.10(-1.36%)
Mar 04, 2011	81.02	81.10	80.03	80.82	1,402,011	-0.20(-0.24%)
Mar 03, 2011	81.06	81.29	80.51	81.01	2,011,052	+0.39(+0.48%)
Mar 02, 2011	80.21	80.86	79.68	80.63	2,025,761	+0.61(+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.