Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	73.39	74.50	73.39	73.68	223,805	+0.88(+1.21%)
May 23, 2011	72.53	73.12	72.30	72.80	368,751	-1.13(-1.53%)
May 20, 2011	74.00	74.52	72.98	73.93	279,478	-0.05(-0.07%)
May 19, 2011	74.15	74.55	73.40	73.98	323,955	+0.10(+0.14%)
May 18, 2011	72.56	74.38	72.45	73.88	322,422	+1.56(+2.16%)
May 17, 2011	71.96	72.69	71.47	72.32	477,444	-0.05(-0.07%)
May 16, 2011	72.58	73.90	72.23	72.37	413,795	-0.66(-0.90%)
May 13, 2011	73.66	74.08	72.36	73.03	359,523	-0.39(-0.53%)
May 12, 2011	73.12	73.96	72.06	73.42	647,636	-0.13(-0.17%)
May 11, 2011	75.40	75.40	73.04	73.55	464,857	-2.23(-2.95%)
May 10, 2011	75.46	76.07	74.81	75.78	338,401	+0.44(+0.58%)
May 09, 2011	74.38	75.73	74.25	75.34	307,226	+1.33(+1.80%)
May 06, 2011	74.32	75.66	73.30	74.01	594,423	+0.28(+0.39%)
May 05, 2011	74.19	74.91	72.89	73.73	914,213	-1.56(-2.07%)
May 04, 2011	76.49	76.53	74.67	75.28	576,663	-1.47(-1.91%)
May 03, 2011	78.29	78.29	76.11	76.75	398,111	-2.02(-2.56%)
May 02, 2011	78.54	78.80	78.27	78.77	292,603	-1.14(-1.43%)
Apr 29, 2011	78.60	79.91	78.60	79.91	248,418	+1.39(+1.78%)
Apr 28, 2011	78.40	78.91	77.93	78.52	222,852	-0.18(-0.23%)
Apr 27, 2011	79.09	79.09	77.40	78.70	158,193	-0.05(-0.06%)
Apr 26, 2011	78.11	78.83	77.93	78.74	203,001	+0.80(+1.02%)
Apr 25, 2011	78.32	78.38	77.49	77.95	192,995	-0.40(-0.51%)
Apr 21, 2011	78.00	78.42	77.68	78.35	203,806	+0.53(+0.68%)
Apr 20, 2011	77.60	77.89	77.20	77.82	224,563	+1.65(+2.17%)
Apr 19, 2011	75.32	76.27	75.32	76.17	158,846	+0.77(+1.02%)
Apr 18, 2011	75.73	75.73	74.64	75.40	354,094	-1.26(-1.64%)
Apr 15, 2011	76.19	76.71	75.57	76.66	162,411	+0.75(+0.99%)
Apr 14, 2011	75.03	76.11	74.70	75.90	175,146	+0.51(+0.68%)
Apr 13, 2011	75.63	76.01	74.81	75.39	177,540	+0.29(+0.38%)
Apr 12, 2011	76.51	76.59	74.59	75.10	972,341	-2.28(-2.94%)
Apr 11, 2011	79.25	79.25	77.19	77.38	257,813	-1.70(-2.15%)
Apr 08, 2011	79.19	79.63	78.62	79.08	132,038	+0.30(+0.38%)
Apr 07, 2011	78.58	79.06	78.09	78.78	127,581	+0.09(+0.11%)
Apr 06, 2011	80.02	80.14	78.41	78.69	227,424	-0.89(-1.12%)
Apr 05, 2011	79.31	79.98	79.21	79.58	206,431	+0.19(+0.24%)
Apr 04, 2011	79.69	79.78	79.26	79.39	301,300	+0.06(+0.08%)
Apr 01, 2011	79.75	79.90	79.07	79.33	244,830	+0.34(+0.43%)
Mar 31, 2011	79.56	80.02	78.99	78.99	255,815	-0.18(-0.22%)
Mar 30, 2011	79.08	79.48	78.47	79.17	266,393	+0.68(+0.86%)
Mar 29, 2011	77.43	78.65	77.23	78.49	259,978	+0.87(+1.12%)
Mar 28, 2011	77.75	78.53	77.51	77.62	332,740	-0.12(-0.16%)
Mar 25, 2011	77.19	78.03	76.91	77.74	194,341	+0.74(+0.97%)
Mar 24, 2011	77.12	77.14	76.28	76.99	316,937	+0.22(+0.29%)
Mar 23, 2011	76.69	77.02	76.13	76.77	343,268	+0.09(+0.12%)
Mar 22, 2011	76.97	77.07	76.43	76.68	403,385	-0.16(-0.21%)
Mar 21, 2011	76.62	76.84	76.46	76.84	396,543	+2.11(+2.82%)
Mar 18, 2011	75.54	75.88	74.50	74.73	292,289	-0.16(-0.21%)
Mar 17, 2011	73.77	75.15	73.64	74.89	258,050	+2.18(+2.99%)
Mar 16, 2011	74.12	74.75	71.96	72.71	791,670	-1.19(-1.61%)
Mar 15, 2011	73.68	74.49	73.38	73.90	407,777	-0.63(-0.84%)
Mar 14, 2011	73.67	74.71	73.29	74.53	396,567	+0.37(+0.49%)
Mar 11, 2011	72.18	74.65	72.03	74.17	518,555	+1.25(+1.72%)
Mar 10, 2011	74.66	75.69	72.71	72.91	701,711	-2.78(-3.67%)
Mar 09, 2011	76.03	76.51	75.50	75.69	224,114	-0.55(-0.72%)
Mar 08, 2011	76.93	76.93	75.57	76.24	335,888	-0.63(-0.82%)
Mar 07, 2011	77.75	78.29	76.47	76.87	325,333	-0.55(-0.72%)
Mar 04, 2011	77.96	77.96	76.86	77.43	308,289	-0.39(-0.50%)
Mar 03, 2011	77.06	77.89	76.84	77.81	319,328	+1.20(+1.56%)
Mar 02, 2011	76.05	76.70	75.36	76.61	395,184	+0.39(+0.51%)

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.