Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	69.33	70.55	69.33	70.25	7,237,268	+1.48(+2.15%)
May 23, 2011	67.66	68.99	66.94	68.77	5,821,438	-0.29(-0.42%)
May 20, 2011	69.52	70.36	68.77	69.06	12,654,669	+2.72(+4.10%)
May 19, 2011	67.81	68.37	66.11	66.33	5,699,632	-1.22(-1.81%)
May 18, 2011	67.34	68.29	66.41	67.56	5,487,140	+0.38(+0.57%)
May 17, 2011	67.68	67.98	65.83	67.18	5,521,706	-0.79(-1.16%)
May 16, 2011	68.47	69.64	67.61	67.96	2,998,569	-0.61(-0.89%)
May 13, 2011	69.23	69.44	67.45	68.57	3,244,540	-0.25(-0.36%)
May 12, 2011	68.64	69.42	67.56	68.82	4,609,784	-0.31(-0.46%)
May 11, 2011	71.39	71.53	68.54	69.14	4,804,495	-2.29(-3.20%)
May 10, 2011	70.69	72.00	69.72	71.43	2,951,598	+0.71(+1.01%)
May 09, 2011	69.61	71.51	69.61	70.71	3,146,186	+1.14(+1.64%)
May 06, 2011	69.73	71.47	68.67	69.57	5,041,691	+0.78(+1.13%)
May 05, 2011	69.31	70.80	67.26	68.80	7,183,224	-1.65(-2.34%)
May 04, 2011	72.51	72.69	69.47	70.44	5,799,251	-2.25(-3.10%)
May 03, 2011	73.44	75.54	71.71	72.69	5,809,005	-1.70(-2.29%)
May 02, 2011	74.04	74.56	73.63	74.40	4,285,859	+1.31(+1.79%)
Apr 29, 2011	73.08	73.76	72.64	73.09	3,808,192	+0.28(+0.38%)
Apr 28, 2011	72.02	73.18	71.65	72.81	3,393,446	+0.52(+0.72%)
Apr 27, 2011	74.13	74.19	71.55	72.30	4,213,934	-1.19(-1.63%)
Apr 26, 2011	73.23	74.06	72.86	73.49	2,673,904	+0.34(+0.47%)
Apr 25, 2011	73.10	73.47	71.99	73.15	2,397,172	-0.06(-0.09%)
Apr 21, 2011	74.46	74.66	72.60	73.21	3,413,650	-1.00(-1.35%)
Apr 20, 2011	74.31	74.99	74.00	74.21	3,020,205	+1.27(+1.74%)
Apr 19, 2011	71.71	72.98	71.33	72.94	2,777,147	+1.30(+1.81%)
Apr 18, 2011	73.00	73.09	71.17	71.65	4,625,626	-2.81(-3.78%)
Apr 15, 2011	73.81	74.52	73.09	74.46	3,878,634	+0.96(+1.31%)
Apr 14, 2011	72.01	73.69	71.72	73.50	3,255,162	+0.96(+1.33%)
Apr 13, 2011	72.39	73.31	71.72	72.54	3,362,478	+0.84(+1.18%)
Apr 12, 2011	74.26	74.38	71.55	71.69	6,307,886	-3.41(-4.54%)
Apr 11, 2011	78.20	78.32	74.75	75.10	3,956,994	-3.33(-4.25%)
Apr 08, 2011	77.38	79.17	77.28	78.44	5,079,160	+1.27(+1.64%)
Apr 07, 2011	76.94	77.28	75.91	77.17	3,135,820	+0.89(+1.17%)
Apr 06, 2011	76.87	77.69	75.53	76.28	2,954,712	-0.09(-0.12%)
Apr 05, 2011	76.50	77.24	76.12	76.37	2,343,510	-0.27(-0.35%)
Apr 04, 2011	76.99	77.76	76.40	76.64	2,046,798	-0.10(-0.13%)
Apr 01, 2011	77.21	77.39	76.23	76.74	2,976,901	+0.89(+1.17%)
Mar 31, 2011	76.25	76.85	75.81	75.85	3,145,591	-0.45(-0.59%)
Mar 30, 2011	76.31	76.31	76.31	76.31	4,647,198	-0.70(-0.91%)
Mar 29, 2011	76.06	77.04	74.98	77.01	3,237,992	+1.03(+1.35%)
Mar 28, 2011	76.49	77.78	75.95	75.98	2,672,219	-0.76(-0.99%)
Mar 25, 2011	75.41	77.01	75.38	76.74	2,856,245	+0.83(+1.10%)
Mar 24, 2011	76.79	76.85	75.02	75.91	2,943,470	-0.25(-0.33%)
Mar 23, 2011	74.75	76.50	74.19	76.16	4,378,827	+1.35(+1.81%)
Mar 22, 2011	73.91	75.04	73.15	74.81	4,209,719	+0.75(+1.01%)
Mar 21, 2011	73.47	74.07	73.03	74.06	3,672,862	+2.51(+3.51%)
Mar 18, 2011	72.17	72.64	70.80	71.55	4,435,390	+0.19(+0.27%)
Mar 17, 2011	70.27	71.76	69.68	71.35	3,047,512	+2.57(+3.74%)
Mar 16, 2011	70.28	71.38	67.92	68.78	4,426,418	-1.47(-2.10%)
Mar 15, 2011	69.46	70.87	69.29	70.25	4,243,457	-1.21(-1.70%)
Mar 14, 2011	70.74	71.97	70.36	71.46	2,822,168	-0.06(-0.09%)
Mar 11, 2011	69.65	72.19	69.65	71.53	2,467,861	+1.18(+1.67%)
Mar 10, 2011	72.19	72.37	69.33	70.35	4,887,442	-3.06(-4.17%)
Mar 09, 2011	73.53	74.91	73.10	73.42	2,187,409	-0.35(-0.48%)
Mar 08, 2011	74.01	74.41	72.36	73.77	3,410,685	-0.26(-0.35%)
Mar 07, 2011	75.24	75.90	73.08	74.03	2,856,089	-0.91(-1.21%)
Mar 04, 2011	75.98	76.10	74.01	74.94	3,262,774	-1.21(-1.59%)
Mar 03, 2011	75.11	76.21	74.49	76.15	4,025,467	+1.54(+2.06%)
Mar 02, 2011	74.33	75.42	73.58	74.61	3,481,665	+0.61(+0.82%)

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.