Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	96.79	98.80	95.66	96.79	11,890,623	-1.84(-1.86%)
May 27, 2010	97.20	98.74	95.54	98.62	11,843,059	+3.85(+4.06%)
May 26, 2010	96.76	97.62	94.54	94.78	24,468	+0.36(+0.38%)
May 25, 2010	91.76	94.54	90.28	94.42	11,112	-0.36(-0.37%)
May 24, 2010	96.58	97.02	94.54	94.78	12,525,626	-2.43(-2.50%)
May 21, 2010	92.94	97.26	92.64	97.20	24,744,348	+0.95(+0.98%)
May 20, 2010	97.26	98.50	96.20	96.26	100,254	-5.92(-5.79%)
May 19, 2010	101.05	102.89	99.16	102.17	22,794,978	+0.18(+0.17%)
May 18, 2010	104.90	105.79	100.93	102.00	8,251	-1.95(-1.88%)
May 17, 2010	104.25	104.90	101.17	103.95	13,300,810	-0.47(-0.45%)
May 14, 2010	104.42	106.79	103.06	104.42	14,141,725	-2.43(-2.27%)
May 13, 2010	108.98	109.10	106.32	106.85	10,861,543	-2.31(-2.11%)
May 12, 2010	107.09	109.52	106.97	109.16	11,464,082	+2.60(+2.44%)
May 11, 2010	107.63	108.57	106.05	106.56	2,672	-0.24(-0.22%)
May 10, 2010	106.51	107.21	106.02	106.79	23,337,430	+6.87(+6.87%)
May 07, 2010	103.66	104.72	97.79	99.93	27,951,452	+1.66(+1.69%)
May 06, 2010	102.47	107.44	88.80	98.27	30,701,728	-10.06(-9.29%)
May 05, 2010	107.98	109.46	106.14	108.33	18,069,008	-1.66(-1.51%)
May 04, 2010	112.83	112.89	108.63	109.99	34,592	-4.03(-3.53%)
May 03, 2010	112.30	114.49	112.24	114.02	10,160,526	+2.37(+2.12%)
Apr 30, 2010	115.20	116.62	111.23	111.65	18,942,156	-3.73(-3.23%)
Apr 29, 2010	112.71	115.38	112.65	115.38	11,832,443	+3.20(+2.85%)
Apr 28, 2010	110.52	113.01	110.40	112.18	14,358,250	+1.48(+1.34%)
Apr 27, 2010	113.90	115.38	110.05	110.70	19,633	-3.55(-3.11%)
Apr 26, 2010	113.60	114.67	113.07	114.25	11,098,739	+1.36(+1.21%)
Apr 23, 2010	111.65	113.07	111.29	112.89	9,761,190	+0.71(+0.63%)
Apr 22, 2010	111.94	112.53	110.17	112.18	12,337,746	-0.47(-0.42%)
Apr 21, 2010	112.65	113.54	111.82	112.65	82,702	+0.18(+0.16%)
Apr 20, 2010	112.71	113.66	112.36	112.47	20,357	+0.35(+0.32%)
Apr 19, 2010	110.34	112.30	110.34	112.12	13,199,924	-0.18(-0.16%)
Apr 16, 2010	115.08	115.14	110.40	112.30	29,120,180	-3.14(-2.72%)
Apr 15, 2010	115.14	116.56	114.67	115.44	17,385,132	+0.89(+0.78%)
Apr 14, 2010	113.72	114.84	112.51	114.55	13,837,627	+2.37(+2.11%)
Apr 13, 2010	111.00	113.25	110.82	112.18	15,635,199	+1.42(+1.28%)
Apr 12, 2010	109.87	112.36	109.75	110.76	12,109,082	+1.12(+1.03%)
Apr 09, 2010	110.05	110.52	108.92	109.63	9,225,486	-0.24(-0.22%)
Apr 08, 2010	108.86	110.40	108.04	109.87	10,231,634	+0.35(+0.32%)
Apr 07, 2010	109.93	111.00	108.86	109.52	10,211,417	-0.59(-0.54%)
Apr 06, 2010	109.22	110.40	108.98	110.11	9,134,663	-0.06(-0.05%)
Apr 05, 2010	109.04	110.40	108.51	110.17	9,439,455	+1.66(+1.53%)
Apr 01, 2010	108.15	108.51	108.51	108.51	7,682,405	+0.77(+0.71%)
Mar 31, 2010	107.80	108.69	107.33	107.74	10,000,377	-0.59(-0.55%)
Mar 30, 2010	109.34	109.40	108.04	108.33	8,978,954	-0.59(-0.54%)
Mar 29, 2010	109.63	109.87	108.01	108.92	14,175,415	+0.36(+0.33%)
Mar 26, 2010	108.45	110.28	107.62	108.57	14,254,030	+0.24(+0.22%)
Mar 25, 2010	110.76	111.06	108.09	108.33	16,490,021	-0.89(-0.81%)
Mar 24, 2010	108.69	112.12	108.15	109.22	20,988,328	+0.71(+0.66%)
Mar 23, 2010	107.50	109.22	107.44	108.51	18,170,012	+1.54(+1.44%)
Mar 22, 2010	105.73	107.33	105.37	106.97	10,970,144	+0.00(+0.00%)
Mar 19, 2010	108.45	108.57	106.14	106.97	19,392,102	-0.71(-0.66%)
Mar 18, 2010	107.09	108.09	106.02	107.68	14,939,373	+0.89(+0.83%)
Mar 17, 2010	108.45	108.92	106.38	106.79	27,106,788	-0.18(-0.17%)
Mar 16, 2010	103.54	107.50	103.30	106.97	38,601,908	+4.62(+4.51%)
Mar 15, 2010	101.35	102.53	101.17	102.35	19,922,796	+1.48(+1.47%)
Mar 12, 2010	98.18	100.99	97.68	100.87	19,067,556	+3.32(+3.40%)
Mar 11, 2010	97.62	97.97	96.61	97.56	10,960,152	-0.18(-0.18%)
Mar 10, 2010	97.62	98.33	97.18	97.74	11,460,533	+0.12(+0.12%)
Mar 09, 2010	96.49	98.39	96.20	97.62	14,134,087	+1.30(+1.35%)
Mar 08, 2010	96.91	97.50	96.14	96.31	9,060,797	-0.47(-0.49%)
Mar 05, 2010	95.84	96.91	95.60	96.79	11,012,598	+1.42(+1.49%)
Mar 04, 2010	94.89	95.66	94.54	95.37	7,961,838	+0.47(+0.50%)
Mar 03, 2010	94.60	96.43	94.42	94.89	14,158,905	+0.77(+0.82%)
Mar 02, 2010	94.24	94.42	93.71	94.12	8,883,421	+0.00(+0.00%)

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.