Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	70.15	70.16	69.93	69.98	31,411	+0.12(+0.17%)
May 29, 2008	69.89	69.90	69.59	69.86	53,644	-0.19(-0.26%)
May 28, 2008	70.29	70.29	70.01	70.05	77,269	-0.38(-0.55%)
May 27, 2008	70.47	70.56	70.34	70.43	25,984	-0.16(-0.22%)
May 26, 2008	70.70	70.72	70.57	70.59	0	+0.00(+0.00%)
May 23, 2008	70.70	70.72	70.57	70.59	50,939	+0.11(+0.16%)
May 22, 2008	70.79	70.81	70.36	70.48	43,712	-0.31(-0.44%)
May 21, 2008	70.75	70.87	70.71	70.79	47,222	-0.11(-0.16%)
May 20, 2008	70.89	70.92	70.78	70.90	35,003	+0.14(+0.19%)
May 19, 2008	70.78	70.78	70.57	70.76	51,076	+0.16(+0.23%)
May 16, 2008	70.67	70.84	70.57	70.60	60,078	-0.05(-0.07%)
May 15, 2008	70.25	70.68	70.25	70.65	52,855	+0.38(+0.55%)
May 14, 2008	70.37	70.40	70.08	70.26	43,543	+0.08(+0.12%)
May 13, 2008	70.45	70.45	70.15	70.18	119,468	-0.32(-0.46%)
May 12, 2008	70.60	70.70	70.46	70.50	67,080	-0.19(-0.27%)
May 09, 2008	70.88	70.89	70.67	70.70	27,658	-0.01(-0.01%)
May 08, 2008	70.60	70.75	70.55	70.70	47,324	+0.12(+0.17%)
May 07, 2008	70.48	70.59	70.37	70.59	40,043	+0.17(+0.24%)
May 06, 2008	70.52	70.57	70.39	70.41	29,113	-0.02(-0.03%)
May 05, 2008	70.59	70.59	70.32	70.43	46,141	+0.02(+0.03%)
May 02, 2008	70.37	70.55	70.36	70.41	37,851	-0.16(-0.23%)
May 01, 2008	70.76	70.76	70.42	70.58	25,373	-0.22(-0.30%)
Apr 30, 2008	70.53	70.96	70.51	70.80	48,438	+0.26(+0.36%)
Apr 29, 2008	70.59	70.65	70.50	70.54	185,665	+0.09(+0.13%)
Apr 28, 2008	70.35	70.50	70.31	70.45	55,601	+0.19(+0.26%)
Apr 25, 2008	70.19	70.31	70.16	70.26	38,988	-0.08(-0.11%)
Apr 24, 2008	70.36	71.80	70.09	70.34	164,692	-0.20(-0.29%)
Apr 23, 2008	70.53	70.59	70.45	70.54	31,631	-0.18(-0.25%)
Apr 22, 2008	70.63	70.87	70.53	70.72	65,562	+0.15(+0.21%)
Apr 21, 2008	70.41	70.59	70.34	70.57	50,162	+0.21(+0.30%)
Apr 18, 2008	69.95	70.40	69.88	70.35	92,727	+0.14(+0.21%)
Apr 17, 2008	70.43	70.43	69.92	70.21	27,138	+0.05(+0.08%)
Apr 16, 2008	70.57	70.59	70.11	70.16	43,796	-0.36(-0.51%)
Apr 15, 2008	70.86	70.86	70.52	70.52	47,548	-0.31(-0.44%)
Apr 14, 2008	70.94	71.00	70.78	70.83	91,949	-0.17(-0.24%)
Apr 11, 2008	71.01	71.03	70.89	71.00	46,319	+0.16(+0.22%)
Apr 10, 2008	70.96	71.03	70.76	70.84	57,324	-0.04(-0.06%)
Apr 09, 2008	70.84	70.98	70.78	70.88	45,603	+0.12(+0.17%)
Apr 08, 2008	70.97	71.07	70.69	70.76	52,824	-0.02(-0.03%)
Apr 07, 2008	70.74	70.89	70.68	70.78	39,330	-0.20(-0.28%)
Apr 04, 2008	70.92	71.03	70.85	70.98	53,010	+0.41(+0.57%)
Apr 03, 2008	70.43	70.63	70.43	70.57	54,739	+0.27(+0.38%)
Apr 02, 2008	70.45	70.46	70.20	70.30	67,123	-0.20(-0.28%)
Apr 01, 2008	70.63	70.86	70.42	70.50	444,595	-0.49(-0.69%)
Mar 31, 2008	71.09	71.09	70.92	70.99	29,416	+0.09(+0.13%)
Mar 28, 2008	70.51	70.91	70.51	70.90	23,804	+0.24(+0.34%)
Mar 27, 2008	70.70	70.83	70.53	70.66	87,263	-0.11(-0.16%)
Mar 26, 2008	70.97	71.01	70.74	70.77	30,272	+0.06(+0.09%)
Mar 25, 2008	70.67	70.93	70.67	70.71	34,670	+0.12(+0.18%)
Mar 24, 2008	70.78	70.78	70.53	70.59	46,010	-0.55(-0.77%)
Mar 21, 2008	71.23	71.23	71.03	71.14	44,389	+0.00(+0.00%)
Mar 20, 2008	71.23	71.23	71.03	71.14	44,389	-0.05(-0.07%)
Mar 19, 2008	70.87	71.24	70.87	71.18	24,159	+0.28(+0.40%)
Mar 18, 2008	70.87	71.39	70.72	70.90	45,408	-0.32(-0.45%)
Mar 17, 2008	70.52	71.27	70.52	71.23	193,855	+0.76(+1.08%)
Mar 14, 2008	70.63	70.70	70.36	70.46	98,449	+0.24(+0.34%)
Mar 13, 2008	70.27	70.40	70.04	70.22	124,352	-0.28(-0.39%)
Mar 12, 2008	69.97	70.50	69.93	70.50	48,045	+0.78(+1.12%)
Mar 11, 2008	69.34	69.78	69.33	69.71	63,320	-0.04(-0.06%)
Mar 10, 2008	69.78	69.81	69.60	69.75	48,462	+0.19(+0.27%)
Mar 07, 2008	69.53	69.70	69.28	69.57	72,377	+0.47(+0.68%)
Mar 06, 2008	69.35	69.48	69.03	69.10	103,993	-0.16(-0.23%)
Mar 05, 2008	69.89	70.06	69.24	69.26	1,420,456	-0.66(-0.94%)
Mar 04, 2008	70.22	70.26	69.47	69.92	255,017	-0.45(-0.64%)

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.