Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	75.75	75.83	74.77	75.18	1,903,246	-0.59(-0.78%)
May 23, 2011	75.52	76.03	74.99	75.78	2,369,499	-0.81(-1.06%)
May 20, 2011	78.05	78.07	76.52	76.59	2,861,512	-1.41(-1.81%)
May 19, 2011	78.33	78.61	77.52	78.00	1,828,472	-0.22(-0.28%)
May 18, 2011	76.35	78.42	76.17	78.22	2,629,496	+1.89(+2.48%)
May 17, 2011	76.37	76.39	75.95	76.33	2,144,559	-0.28(-0.36%)
May 16, 2011	75.63	76.86	75.63	76.61	2,218,166	+0.77(+1.01%)
May 13, 2011	76.54	76.61	75.41	75.84	1,852,816	-0.70(-0.92%)
May 12, 2011	76.29	76.60	75.64	76.54	1,670,716	+0.11(+0.14%)
May 11, 2011	76.96	77.40	75.96	76.44	1,794,210	-0.52(-0.68%)
May 10, 2011	76.46	77.26	76.08	76.96	2,138,973	+0.67(+0.87%)
May 09, 2011	74.53	76.52	74.51	76.29	2,016,749	+1.80(+2.42%)
May 06, 2011	74.95	75.98	74.27	74.49	2,378,654	-0.09(-0.12%)
May 05, 2011	74.31	75.17	74.07	74.58	1,927,239	-0.07(-0.10%)
May 04, 2011	72.86	74.70	72.70	74.65	4,312,185	-0.19(-0.25%)
May 03, 2011	74.90	75.46	74.36	74.84	2,392,052	+0.03(+0.04%)
May 02, 2011	74.83	74.91	74.81	74.81	2,506,242	+0.08(+0.11%)
Apr 29, 2011	74.79	74.93	74.37	74.73	1,882,224	+0.01(+0.01%)
Apr 28, 2011	75.63	76.24	74.41	74.72	2,391,882	-1.09(-1.44%)
Apr 27, 2011	75.40	75.88	75.35	75.81	2,081,554	+0.68(+0.91%)
Apr 26, 2011	75.10	75.21	74.45	75.13	2,144,169	+0.33(+0.45%)
Apr 25, 2011	74.63	74.92	74.28	74.80	1,084,744	+0.54(+0.73%)
Apr 21, 2011	74.09	74.72	73.64	74.26	1,119,175	+0.48(+0.65%)
Apr 20, 2011	73.55	74.21	73.30	73.78	1,533,159	+0.94(+1.29%)
Apr 19, 2011	72.00	72.85	71.90	72.84	1,382,012	+0.91(+1.26%)
Apr 18, 2011	71.87	72.15	70.77	71.93	1,762,498	-0.64(-0.88%)
Apr 15, 2011	71.11	72.76	71.08	72.57	3,399,475	+1.66(+2.34%)
Apr 14, 2011	69.97	71.07	69.84	70.92	1,756,639	+0.60(+0.86%)
Apr 13, 2011	70.09	70.50	69.84	70.31	1,923,498	+0.45(+0.64%)
Apr 12, 2011	70.46	70.80	69.82	69.86	1,748,650	-0.74(-1.05%)
Apr 11, 2011	70.55	71.09	70.42	70.60	1,837,980	-0.07(-0.10%)
Apr 08, 2011	70.98	71.11	70.30	70.67	1,444,440	-0.07(-0.10%)
Apr 07, 2011	70.55	71.47	70.33	70.75	2,897,599	-0.04(-0.05%)
Apr 06, 2011	71.40	71.62	70.58	70.78	2,110,459	-0.48(-0.67%)
Apr 05, 2011	70.74	71.29	70.65	71.26	2,428,576	-0.14(-0.20%)
Apr 04, 2011	71.73	71.85	71.16	71.40	1,578,932	-0.41(-0.58%)
Apr 01, 2011	71.39	71.86	71.35	71.82	2,281,726	+0.65(+0.91%)
Mar 31, 2011	71.92	72.07	71.11	71.17	2,319,850	-0.96(-1.34%)
Mar 30, 2011	72.13	72.13	72.13	72.13	1,292,324	+0.15(+0.21%)
Mar 29, 2011	71.69	72.21	71.65	71.98	1,496,141	+0.22(+0.30%)
Mar 28, 2011	71.78	72.05	71.46	71.76	1,201,524	+0.11(+0.15%)
Mar 25, 2011	71.77	72.32	71.61	71.65	2,223,975	-0.13(-0.18%)
Mar 24, 2011	70.89	71.96	70.60	71.78	1,322,896	+1.16(+1.64%)
Mar 23, 2011	70.63	70.90	70.12	70.62	1,491,564	-0.33(-0.47%)
Mar 22, 2011	71.06	71.24	70.70	70.95	1,470,537	-0.08(-0.11%)
Mar 21, 2011	71.09	71.27	70.75	71.03	1,543,312	+0.88(+1.26%)
Mar 18, 2011	70.03	70.37	69.39	70.15	2,649,046	+0.96(+1.39%)
Mar 17, 2011	68.96	69.63	68.88	69.19	2,269,186	+1.10(+1.61%)
Mar 16, 2011	68.97	69.15	67.59	68.09	3,082,804	-1.13(-1.64%)
Mar 15, 2011	68.79	69.78	68.71	69.22	2,042,999	-0.33(-0.48%)
Mar 14, 2011	69.62	70.43	69.21	69.56	1,693,652	-0.50(-0.71%)
Mar 11, 2011	70.41	70.73	69.99	70.05	1,681,166	-0.51(-0.73%)
Mar 10, 2011	71.11	71.11	70.48	70.57	2,027,609	-1.19(-1.66%)
Mar 09, 2011	70.51	71.80	70.17	71.75	2,348,339	+1.24(+1.76%)
Mar 08, 2011	70.86	71.18	70.26	70.51	3,074,929	-0.22(-0.31%)
Mar 07, 2011	72.46	72.87	70.61	70.73	2,153,250	-1.73(-2.39%)
Mar 04, 2011	72.10	72.55	71.56	72.46	1,722,968	+0.46(+0.64%)
Mar 03, 2011	70.89	72.55	70.65	72.00	2,220,968	+1.80(+2.57%)
Mar 02, 2011	71.18	71.34	69.86	70.20	5,006,878	-1.19(-1.66%)

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.