Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	72.74	73.14	72.42	73.14	9,993	+0.81(+1.12%)
May 28, 2009	72.12	72.51	72.06	72.33	8,162	+0.10(+0.14%)
May 27, 2009	72.99	72.99	72.03	72.23	27,610	-0.56(-0.77%)
May 26, 2009	73.10	73.10	72.64	72.79	30,688	-0.13(-0.18%)
May 22, 2009	72.77	73.09	72.71	72.92	3,041	+0.11(+0.16%)
May 21, 2009	72.87	73.58	72.54	72.81	13,042	-0.71(-0.97%)
May 20, 2009	73.27	73.65	73.11	73.52	8,673	+0.36(+0.49%)
May 19, 2009	72.96	73.31	72.87	73.16	11,334	-0.21(-0.29%)
May 18, 2009	73.56	73.57	73.04	73.37	6,564	-0.11(-0.14%)
May 15, 2009	73.47	73.99	73.23	73.47	10,185	+0.01(+0.01%)
May 14, 2009	73.45	73.66	73.40	73.47	6,485	+0.26(+0.35%)
May 13, 2009	74.16	74.16	73.21	73.21	8,375	-0.13(-0.18%)
May 12, 2009	73.45	73.52	73.04	73.35	5,439	+0.16(+0.22%)
May 11, 2009	73.32	73.32	72.84	73.18	13,845	+0.32(+0.44%)
May 08, 2009	74.38	74.40	72.65	72.87	6,571	+0.08(+0.11%)
May 07, 2009	72.92	73.62	72.60	72.79	19,598	-0.29(-0.40%)
May 06, 2009	72.94	73.50	72.70	73.08	6,387	+0.36(+0.50%)
May 05, 2009	72.67	73.38	72.67	72.72	6,874	+0.06(+0.09%)
May 04, 2009	72.79	72.79	72.40	72.65	3,335	-0.07(-0.10%)
May 01, 2009	73.14	73.14	72.35	72.72	6,098	-0.14(-0.19%)
Apr 30, 2009	72.78	72.90	72.60	72.87	5,447	-0.07(-0.10%)
Apr 29, 2009	73.11	73.11	72.94	72.94	6,370	+0.28(+0.39%)
Apr 28, 2009	73.50	73.50	72.66	72.66	22,434	-0.46(-0.63%)
Apr 27, 2009	72.89	73.15	72.84	73.12	4,996	+0.33(+0.45%)
Apr 24, 2009	72.62	72.98	72.57	72.79	10,595	+0.03(+0.04%)
Apr 23, 2009	72.96	73.04	72.77	72.77	8,521	-0.08(-0.11%)
Apr 22, 2009	72.83	72.90	72.69	72.85	6,140	-0.17(-0.24%)
Apr 21, 2009	73.34	73.34	72.81	73.02	5,440	-0.18(-0.25%)
Apr 20, 2009	73.16	73.28	73.13	73.21	5,326	+0.31(+0.43%)
Apr 17, 2009	72.93	73.06	72.64	72.89	6,590	+0.21(+0.28%)
Apr 16, 2009	72.94	72.94	72.55	72.69	10,209	-0.48(-0.66%)
Apr 15, 2009	73.01	73.22	72.86	73.17	6,480	+0.20(+0.27%)
Apr 14, 2009	73.02	73.14	72.80	72.97	3,447	+0.06(+0.09%)
Apr 13, 2009	72.82	72.92	72.58	72.91	6,139	+0.36(+0.50%)
Apr 09, 2009	72.42	72.55	72.39	72.55	6,607	+0.12(+0.17%)
Apr 08, 2009	72.57	72.68	72.38	72.43	1,267	+0.26(+0.36%)
Apr 07, 2009	71.93	72.40	71.93	72.16	11,350	-0.03(-0.04%)
Apr 06, 2009	72.53	72.53	72.18	72.19	8,496	-0.02(-0.03%)
Apr 03, 2009	72.48	72.48	72.17	72.22	1,324	-0.04(-0.05%)
Apr 02, 2009	72.81	72.81	72.21	72.25	21,547	-0.29(-0.41%)
Apr 01, 2009	72.54	72.98	72.48	72.55	14,731	-0.39(-0.54%)
Mar 31, 2009	72.64	72.98	72.40	72.94	11,601	+0.13(+0.18%)
Mar 30, 2009	72.53	72.85	72.43	72.81	5,232	+0.65(+0.90%)
Mar 26, 2009	72.09	72.57	72.08	72.16	7,056	+0.11(+0.16%)
Mar 25, 2009	72.27	72.51	72.05	72.05	20,294	-0.31(-0.42%)
Mar 24, 2009	72.61	72.69	72.09	72.35	11,630	-0.09(-0.12%)
Mar 23, 2009	72.77	72.90	72.41	72.44	2,941	-0.15(-0.21%)
Mar 20, 2009	72.79	72.80	72.42	72.60	7,352	-0.40(-0.54%)
Mar 19, 2009	73.18	73.18	72.67	72.99	9,183	-0.09(-0.12%)
Mar 18, 2009	71.80	73.38	71.53	73.08	4,779	+1.42(+1.99%)
Mar 17, 2009	71.71	71.91	71.64	71.66	1,532	-0.19(-0.27%)
Mar 16, 2009	71.74	71.89	71.54	71.85	11,186	-0.20(-0.27%)
Mar 13, 2009	71.83	72.10	71.32	72.05	0	+0.43(+0.60%)
Mar 12, 2009	71.69	72.12	71.37	71.62	14,515	+0.15(+0.21%)
Mar 11, 2009	71.05	71.67	71.03	71.47	6,902	+0.19(+0.26%)
Mar 10, 2009	71.34	71.37	71.03	71.28	3,085	+0.37(+0.52%)
Mar 09, 2009	71.96	71.96	70.91	70.91	69,016	-1.07(-1.49%)
Mar 06, 2009	72.11	72.13	71.64	71.98	0	-0.17(-0.24%)
Mar 05, 2009	71.77	72.32	71.77	72.15	24,977	+0.16(+0.22%)
Mar 04, 2009	71.86	71.99	71.62	71.99	6,500	-0.16(-0.22%)

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.