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%)

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.