Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	92.37	92.44	92.20	92.37	414,595	+0.17(+0.18%)
May 27, 2010	92.18	92.26	92.01	92.20	608,647	-0.02(-0.02%)
May 26, 2010	92.19	92.31	92.07	92.22	620,820	+0.00(+0.00%)
May 25, 2010	92.32	92.48	92.15	92.22	900,040	-0.29(-0.31%)
May 24, 2010	92.33	92.50	92.24	92.50	540,372	+0.22(+0.24%)
May 21, 2010	92.49	92.57	92.28	92.28	615,265	-0.17(-0.18%)
May 20, 2010	92.42	92.49	92.31	92.45	343,661	-0.19(-0.20%)
May 19, 2010	92.69	92.73	92.57	92.64	425,131	-0.04(-0.04%)
May 18, 2010	92.61	92.73	92.55	92.67	482,579	+0.11(+0.12%)
May 17, 2010	92.61	92.66	92.48	92.57	459,066	+0.03(+0.03%)
May 14, 2010	92.54	92.77	92.51	92.54	394,826	-0.14(-0.15%)
May 13, 2010	92.66	92.80	92.63	92.67	662,591	+0.08(+0.09%)
May 12, 2010	92.64	92.67	92.51	92.59	700,144	+0.03(+0.03%)
May 11, 2010	92.48	92.57	92.42	92.57	486,160	+0.21(+0.23%)
May 10, 2010	92.38	92.46	92.28	92.35	583,856	+0.17(+0.19%)
May 07, 2010	92.70	92.79	92.04	92.18	947,370	-0.61(-0.66%)
May 06, 2010	92.98	93.01	92.29	92.79	1,235,701	-0.12(-0.13%)
May 05, 2010	92.91	93.06	92.85	92.91	927,964	-0.10(-0.11%)
May 04, 2010	93.04	93.05	92.91	93.01	413,771	+0.10(+0.11%)
May 03, 2010	92.98	93.06	92.88	92.91	548,904	-0.03(-0.03%)
Apr 30, 2010	92.97	93.00	92.89	92.94	541,849	+0.04(+0.04%)
Apr 29, 2010	92.86	92.94	92.86	92.90	646,985	-0.01(-0.01%)
Apr 28, 2010	92.90	92.91	92.79	92.91	459,853	+0.03(+0.03%)
Apr 27, 2010	92.91	92.95	92.82	92.89	663,660	+0.00(+0.00%)
Apr 26, 2010	92.84	92.89	92.77	92.89	406,531	+0.03(+0.03%)
Apr 23, 2010	92.83	92.86	92.75	92.86	690,790	-0.04(-0.04%)
Apr 22, 2010	93.00	93.03	92.85	92.89	389,041	-0.12(-0.12%)
Apr 21, 2010	92.92	93.01	92.91	93.01	448,319	+0.05(+0.06%)
Apr 20, 2010	92.93	92.96	92.81	92.96	624,926	+0.06(+0.07%)
Apr 19, 2010	92.97	92.97	92.87	92.89	519,922	-0.03(-0.03%)
Apr 16, 2010	92.98	92.98	92.81	92.92	503,095	+0.08(+0.09%)
Apr 15, 2010	92.81	92.91	92.74	92.84	522,709	+0.02(+0.02%)
Apr 14, 2010	92.77	92.83	92.66	92.82	453,626	+0.12(+0.13%)
Apr 13, 2010	92.82	92.82	92.69	92.70	413,404	-0.06(-0.07%)
Apr 12, 2010	92.62	92.77	92.58	92.76	484,561	+0.20(+0.21%)
Apr 09, 2010	92.67	92.67	92.55	92.56	387,790	-0.12(-0.12%)
Apr 08, 2010	92.74	92.77	92.64	92.68	462,452	-0.06(-0.07%)
Apr 07, 2010	92.56	92.75	92.56	92.74	403,022	+0.08(+0.09%)
Apr 06, 2010	92.63	92.67	92.58	92.66	475,421	+0.06(+0.07%)
Apr 05, 2010	92.81	92.81	92.50	92.60	929,509	-0.32(-0.34%)
Apr 01, 2010		92.92	92.92	92.92	0	+0.04(+0.04%)
Mar 31, 2010	92.83	92.89	92.78	92.88	621,860	+0.06(+0.07%)
Mar 30, 2010	92.77	92.82	92.66	92.82	445,564	+0.05(+0.06%)
Mar 29, 2010	92.80	92.83	92.69	92.77	448,352	+0.01(+0.01%)
Mar 26, 2010	92.69	92.76	92.60	92.76	535,672	+0.10(+0.11%)
Mar 25, 2010	92.58	92.69	92.49	92.66	953,610	-0.01(-0.01%)
Mar 24, 2010	92.74	92.86	92.61	92.67	738,914	-0.22(-0.24%)
Mar 23, 2010	92.85	92.91	92.83	92.89	542,444	+0.04(+0.05%)
Mar 22, 2010	92.86	92.86	92.71	92.85	494,410	+0.05(+0.06%)
Mar 19, 2010	92.79	92.84	92.74	92.79	328,106	+0.04(+0.04%)
Mar 18, 2010	92.91	92.91	92.71	92.76	538,336	-0.18(-0.19%)
Mar 17, 2010	92.95	92.95	92.87	92.94	456,168	-0.03(-0.03%)
Mar 16, 2010	92.78	92.96	92.73	92.96	564,351	+0.21(+0.23%)
Mar 15, 2010	92.72	92.75	92.70	92.75	390,130	-0.11(-0.11%)
Mar 12, 2010	92.79	92.87	92.75	92.86	348,063	+0.07(+0.08%)
Mar 11, 2010	92.84	92.84	92.70	92.79	632,265	-0.12(-0.12%)
Mar 10, 2010	92.82	92.90	92.73	92.90	600,869	+0.17(+0.18%)
Mar 09, 2010	92.84	92.84	92.72	92.73	689,215	-0.08(-0.09%)
Mar 08, 2010	92.75	92.81	92.61	92.81	545,159	+0.07(+0.08%)
Mar 05, 2010	92.76	92.76	92.64	92.74	411,516	+0.06(+0.07%)
Mar 04, 2010	92.77	92.80	92.59	92.68	536,312	-0.16(-0.17%)
Mar 03, 2010	92.81	92.87	92.60	92.84	578,686	+0.02(+0.02%)
Mar 02, 2010	92.79	92.83	92.76	92.82	461,971	+0.02(+0.02%)

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.