Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	89.18	89.66	89.17	89.63	137,502	+0.55(+0.61%)
May 28, 2009	89.33	89.33	88.80	89.08	291,723	-0.01(-0.02%)
May 27, 2009	89.43	89.61	89.03	89.09	79,566	-0.35(-0.39%)
May 26, 2009	90.03	90.07	89.42	89.44	161,481	-0.38(-0.42%)
May 22, 2009	89.99	90.00	89.72	89.82	74,013	-0.25(-0.28%)
May 21, 2009	90.61	90.61	90.01	90.07	71,355	-0.41(-0.46%)
May 20, 2009	90.27	90.60	90.23	90.48	97,500	+0.27(+0.30%)
May 19, 2009	90.19	90.29	90.08	90.21	359,889	-0.05(-0.05%)
May 18, 2009	90.63	90.71	90.26	90.26	46,224	-0.34(-0.38%)
May 15, 2009	90.64	90.73	90.55	90.60	115,130	-0.11(-0.12%)
May 14, 2009	90.68	90.78	90.65	90.72	37,793	+0.06(+0.06%)
May 13, 2009	90.68	90.81	90.64	90.66	106,455	+0.16(+0.18%)
May 12, 2009	90.41	90.56	90.35	90.50	32,320	+0.06(+0.06%)
May 11, 2009	90.27	90.48	90.23	90.44	173,590	+0.45(+0.50%)
May 08, 2009	89.97	90.11	89.90	89.99	69,109	+0.07(+0.08%)
May 07, 2009	90.07	90.16	89.80	89.92	51,894	-0.39(-0.44%)
May 06, 2009	90.18	90.50	90.18	90.32	84,905	+0.07(+0.08%)
May 05, 2009	90.38	90.41	90.18	90.25	191,103	-0.08(-0.09%)
May 04, 2009	90.36	90.40	90.31	90.33	298,042	+0.00(+0.00%)
May 01, 2009	90.34	90.42	90.25	90.33	224,222	-0.34(-0.37%)
Apr 30, 2009	90.49	90.67	90.32	90.67	159,223	+0.10(+0.11%)
Apr 29, 2009	90.84	90.95	90.40	90.57	50,913	-0.28(-0.31%)
Apr 28, 2009	91.21	91.22	90.76	90.85	71,275	-0.31(-0.34%)
Apr 27, 2009	91.05	91.17	90.85	91.17	69,769	+0.39(+0.42%)
Apr 24, 2009	90.86	90.91	90.72	90.78	37,706	-0.18(-0.20%)
Apr 23, 2009	90.95	91.05	90.78	90.96	43,860	-0.03(-0.04%)
Apr 22, 2009	91.12	91.17	90.84	91.00	81,208	-0.04(-0.04%)
Apr 21, 2009	91.45	91.50	91.00	91.04	33,058	-0.23(-0.25%)
Apr 20, 2009	91.13	91.36	91.13	91.26	56,490	+0.36(+0.40%)
Apr 17, 2009	91.18	91.24	90.84	90.90	66,096	-0.42(-0.46%)
Apr 16, 2009	91.42	91.62	91.27	91.32	161,401	-0.26(-0.28%)
Apr 15, 2009	91.62	91.67	91.40	91.57	71,878	+0.03(+0.04%)
Apr 14, 2009	91.40	91.61	91.35	91.54	96,988	+0.26(+0.29%)
Apr 13, 2009	91.22	91.37	91.09	91.28	107,934	+0.39(+0.43%)
Apr 09, 2009	90.89	91.14	90.76	90.88	65,083	-0.19(-0.21%)
Apr 08, 2009	91.13	91.21	90.93	91.08	64,713	+0.10(+0.11%)
Apr 07, 2009	91.04	91.14	90.92	90.97	167,688	+0.14(+0.15%)
Apr 06, 2009	91.00	91.05	90.82	90.84	145,711	-0.11(-0.12%)
Apr 03, 2009	91.45	91.51	90.95	90.95	57,638	-0.70(-0.76%)
Apr 02, 2009	91.80	91.82	91.50	91.65	104,163	-0.38(-0.41%)
Apr 01, 2009	92.09	92.09	91.76	92.02	117,742	-0.10(-0.11%)
Mar 31, 2009	91.88	92.13	91.88	92.13	1,648,721	+0.34(+0.37%)
Mar 30, 2009	91.86	91.90	91.72	91.79	34,819	+0.20(+0.22%)
Mar 26, 2009	91.31	91.65	91.30	91.59	62,321	+0.22(+0.24%)
Mar 25, 2009	91.53	91.69	91.21	91.37	48,525	-0.23(-0.25%)
Mar 24, 2009	91.72	91.90	91.48	91.61	98,807	-0.09(-0.10%)
Mar 23, 2009	91.85	91.86	91.69	91.69	49,509	-0.16(-0.17%)
Mar 20, 2009	92.06	92.12	91.85	91.86	36,798	-0.03(-0.03%)
Mar 19, 2009	94.21	94.21	91.87	91.89	108,935	-0.23(-0.25%)
Mar 18, 2009	90.69	92.22	90.62	92.12	66,563	+1.67(+1.84%)
Mar 17, 2009	90.66	90.87	90.41	90.45	63,208	-0.21(-0.23%)
Mar 16, 2009	90.68	90.85	90.62	90.66	56,359	-0.34(-0.38%)
Mar 13, 2009	90.64	91.13	90.60	91.00	0	+0.24(+0.27%)
Mar 12, 2009	90.75	90.98	90.65	90.76	131,652	+0.15(+0.17%)
Mar 11, 2009	90.40	90.78	90.19	90.61	80,731	+0.13(+0.14%)
Mar 10, 2009	90.68	90.68	90.40	90.48	118,351	-0.39(-0.43%)
Mar 09, 2009	91.04	91.04	90.62	90.88	52,517	-0.06(-0.07%)
Mar 06, 2009	90.90	91.29	90.84	90.94	0	-0.17(-0.18%)
Mar 05, 2009	90.96	91.29	90.81	91.11	108,591	+0.38(+0.42%)
Mar 04, 2009	90.58	90.72	90.47	90.72	62,979	-0.40(-0.44%)

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.