Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	95.15	95.53	95.11	95.42	13,121	-0.03(-0.03%)
Jun 29, 2009	95.38	95.46	95.09	95.44	8,091	+0.94(+1.00%)
Jun 26, 2009	94.50	94.87	94.35	94.50	12,896	-1.42(-1.48%)
Jun 25, 2009	94.78	95.92	94.78	95.92	19,268	+0.02(+0.02%)
Jun 24, 2009	94.50	96.23	94.39	95.91	13,161	+1.11(+1.17%)
Jun 23, 2009	94.32	96.93	94.04	94.79	20,754	+0.47(+0.50%)
Jun 22, 2009	94.07	94.47	93.81	94.32	30,468	+0.33(+0.35%)
Jun 19, 2009	94.14	94.17	93.19	93.99	20,993	+0.61(+0.66%)
Jun 18, 2009	94.26	94.26	93.07	93.38	44,681	-0.62(-0.66%)
Jun 17, 2009	94.31	94.31	93.66	94.00	18,969	-0.19(-0.20%)
Jun 16, 2009	93.53	94.96	93.53	94.18	45,689	+0.01(+0.01%)
Jun 15, 2009	94.32	94.35	91.36	94.17	28,936	-0.09(-0.09%)
Jun 12, 2009	94.19	94.42	93.88	94.26	16,400	+1.04(+1.12%)
Jun 11, 2009	94.42	94.42	93.07	93.22	15,673	-0.56(-0.60%)
Jun 10, 2009	94.79	94.79	93.78	93.78	36,153	-1.03(-1.09%)
Jun 09, 2009	94.44	94.87	94.44	94.81	2,620	-0.03(-0.03%)
Jun 08, 2009	94.95	94.98	94.67	94.84	6,809	-0.17(-0.18%)
Jun 05, 2009	95.39	95.44	94.64	95.01	9,925	+0.08(+0.08%)
Jun 04, 2009	94.49	94.93	94.49	94.93	15,089	+0.04(+0.05%)
Jun 03, 2009	94.44	94.88	94.26	94.88	17,573	+0.51(+0.54%)
Jun 02, 2009	94.46	94.46	93.97	94.38	8,151	-0.03(-0.03%)
Jun 01, 2009	94.38	94.50	94.15	94.41	8,830	-0.26(-0.28%)
May 29, 2009	94.51	94.83	94.44	94.67	11,845	-0.17(-0.18%)
May 28, 2009	94.71	94.88	94.37	94.84	9,388	+0.23(+0.24%)
May 27, 2009	94.41	94.67	94.28	94.61	23,138	+0.14(+0.15%)
May 26, 2009	94.84	95.06	94.35	94.47	11,059	-0.43(-0.45%)
May 22, 2009	94.79	94.92	94.50	94.89	20,074	+0.46(+0.49%)
May 21, 2009	94.79	94.79	93.92	94.43	6,372	-0.36(-0.38%)
May 20, 2009	94.96	94.96	94.79	94.79	7,496	+0.00(+0.00%)
May 19, 2009	94.79	95.57	94.63	94.79	26,507	+0.27(+0.28%)
May 18, 2009	94.70	94.99	94.37	94.53	18,536	-0.21(-0.23%)
May 15, 2009	94.70	94.74	94.35	94.74	4,486	+0.13(+0.14%)
May 14, 2009	94.55	94.67	94.34	94.61	6,372	-0.07(-0.08%)
May 13, 2009	94.52	94.68	94.32	94.68	2,769	+0.23(+0.24%)
May 12, 2009	94.59	94.59	94.28	94.45	6,018	-0.16(-0.17%)
May 11, 2009	94.46	94.61	94.20	94.61	9,622	-0.06(-0.07%)
May 08, 2009	94.49	96.93	94.31	94.67	5,331	+0.28(+0.29%)
May 07, 2009	94.53	94.55	94.20	94.39	10,836	-0.10(-0.10%)
May 06, 2009	94.55	94.55	94.07	94.49	8,934	+0.23(+0.25%)
May 05, 2009	94.31	94.84	94.26	94.26	15,908	-0.62(-0.66%)
May 04, 2009	94.39	94.94	94.39	94.88	9,542	-0.09(-0.09%)
May 01, 2009	94.18	95.10	94.18	94.97	16,916	+0.64(+0.68%)
Apr 30, 2009	94.36	94.43	94.13	94.33	10,873	-0.12(-0.13%)
Apr 29, 2009	94.39	94.48	94.10	94.45	14,178	+0.01(+0.01%)
Apr 28, 2009	93.88	94.66	93.88	94.45	19,945	+0.25(+0.26%)
Apr 27, 2009	94.07	94.20	93.87	94.20	6,267	+0.17(+0.18%)
Apr 24, 2009	94.26	94.26	93.91	94.03	9,483	-1.12(-1.18%)
Apr 23, 2009	94.31	95.15	94.12	95.15	3,851	+0.84(+0.89%)
Apr 22, 2009	94.85	94.90	94.25	94.31	6,841	-0.58(-0.61%)
Apr 21, 2009	95.05	95.07	94.84	94.89	8,084	+0.03(+0.03%)
Apr 20, 2009	95.00	95.00	94.79	94.87	4,064	-0.01(-0.01%)
Apr 17, 2009	94.81	94.90	94.62	94.87	5,559	+0.03(+0.03%)
Apr 16, 2009	94.85	94.85	94.54	94.85	10,881	+0.39(+0.41%)
Apr 15, 2009	94.52	95.42	94.46	94.46	15,041	-0.31(-0.33%)
Apr 14, 2009	94.12	94.78	94.12	94.77	15,290	+0.35(+0.37%)
Apr 13, 2009	93.84	94.71	93.84	94.42	9,357	-1.22(-1.28%)
Apr 09, 2009	95.48	95.67	95.15	95.64	9,098	+0.15(+0.16%)
Apr 08, 2009	94.63	95.78	94.55	95.49	20,736	+1.17(+1.24%)
Apr 07, 2009	94.37	94.38	94.08	94.32	7,064	+0.20(+0.21%)
Apr 06, 2009	94.36	94.36	94.12	94.12	18,125	-1.09(-1.14%)
Apr 03, 2009	95.13	95.27	94.09	95.21	11,994	-0.56(-0.58%)
Apr 02, 2009	93.96	95.81	93.96	95.76	22,912	+1.73(+1.83%)
Apr 01, 2009	93.26	103.54	93.08	94.04	14,699	+0.44(+0.48%)
Mar 31, 2009	92.69	94.24	92.67	93.59	9,084	+0.70(+0.76%)
Mar 30, 2009	92.49	94.25	92.06	92.89	9,712	+0.39(+0.42%)
Mar 26, 2009	92.45	92.50	92.37	92.50	6,792	+0.11(+0.12%)
Mar 25, 2009	92.46	92.49	92.39	92.39	3,326	-0.13(-0.14%)
Mar 24, 2009	92.47	92.52	92.46	92.52	3,621	+0.48(+0.53%)
Mar 23, 2009	92.52	92.61	92.04	92.04	3,087	-0.52(-0.57%)
Mar 20, 2009	92.53	92.58	92.39	92.56	9,816	+0.12(+0.13%)
Mar 19, 2009	92.28	93.24	92.28	92.44	8,889	+0.40(+0.43%)
Mar 18, 2009	92.05	92.14	92.00	92.05	5,927	+0.01(+0.01%)
Mar 17, 2009	92.17	92.25	91.60	92.03	10,933	+0.28(+0.31%)
Mar 16, 2009	92.28	92.33	91.75	91.75	11,842	-0.56(-0.61%)
Mar 13, 2009	92.26	92.31	92.10	92.31	0	+0.06(+0.07%)
Mar 12, 2009	92.07	92.29	91.60	92.25	15,773	+0.15(+0.16%)
Mar 11, 2009	91.95	92.14	91.91	92.10	23,401	+0.12(+0.13%)
Mar 10, 2009	91.91	92.01	91.90	91.98	5,846	+0.00(+0.00%)
Mar 09, 2009	92.00	92.01	91.94	91.98	18,302	+0.06(+0.06%)
Mar 06, 2009	91.89	91.98	91.89	91.93	0	+0.00(+0.00%)
Mar 05, 2009	91.97	91.97	91.48	91.92	7,678	-0.05(-0.06%)
Mar 04, 2009	91.92	92.00	91.60	91.98	10,908	-0.06(-0.07%)
Mar 02, 2009	92.02	92.09	91.91	92.04	3,047	-0.06(-0.07%)
Feb 27, 2009	91.79	92.13	91.79	92.10	0	+0.36(+0.39%)
Feb 26, 2009	92.13	92.22	91.74	91.74	4,788	-0.53(-0.58%)
Feb 25, 2009	92.28	92.30	92.24	92.28	9,997	+0.02(+0.02%)
Feb 24, 2009	92.30	92.38	92.17	92.26	11,439	-0.07(-0.08%)
Feb 23, 2009	92.34	92.38	92.30	92.33	8,493	-0.04(-0.04%)
Feb 20, 2009	92.33	92.37	92.30	92.37	4,545	-0.02(-0.02%)
Feb 19, 2009	92.41	92.41	92.31	92.38	3,559	-0.07(-0.08%)
Feb 18, 2009	92.47	92.47	92.16	92.46	3,987	-0.08(-0.09%)
Feb 17, 2009	91.73	92.54	91.73	92.54	19,410	-0.04(-0.04%)
Feb 13, 2009	92.54	92.58	92.48	92.57	16,620	-0.04(-0.04%)
Feb 12, 2009	92.62	92.62	92.59	92.61	4,430	+0.04(+0.04%)
Feb 11, 2009	92.58	92.58	92.49	92.57	2,841	-0.01(-0.01%)
Feb 10, 2009	92.65	92.65	92.49	92.58	3,899	+0.23(+0.25%)
Feb 09, 2009	92.59	92.62	92.26	92.35	8,339	-0.30(-0.32%)
Feb 06, 2009	92.98	92.98	92.60	92.65	30,724	+0.07(+0.07%)
Feb 05, 2009	92.62	92.62	92.45	92.58	11,441	+0.28(+0.31%)
Feb 04, 2009	92.51	92.54	92.22	92.30	11,331	-0.20(-0.21%)
Feb 03, 2009	92.53	92.68	92.14	92.49	6,407	-0.13(-0.14%)
Feb 02, 2009	92.73	92.77	92.04	92.62	10,996	-0.13(-0.14%)
Jan 30, 2009	92.86	92.92	92.17	92.76	0	+0.60(+0.66%)
Jan 29, 2009	93.90	93.90	92.14	92.15	17,921	-1.01(-1.09%)
Jan 28, 2009	93.02	93.20	93.02	93.17	15,252	+0.26(+0.28%)
Jan 27, 2009	93.09	93.09	92.83	92.91	11,778	-0.12(-0.12%)
Jan 26, 2009	93.19	94.26	92.00	93.02	26,569	+0.17(+0.18%)
Jan 23, 2009	92.96	93.12	92.48	92.86	7,579	-0.75(-0.80%)
Jan 22, 2009	93.37	96.34	93.20	93.60	13,095	-0.60(-0.64%)
Jan 21, 2009	92.98	99.15	92.98	94.21	11,257	+0.67(+0.71%)
Jan 20, 2009	93.27	93.59	93.01	93.54	1,180	-4.62(-4.71%)
Jan 16, 2009	93.11	98.71	93.11	98.16	18,157	+5.06(+5.43%)
Jan 15, 2009	92.83	95.15	92.83	93.10	5,832	+0.57(+0.62%)
Jan 14, 2009	92.34	92.74	92.34	92.54	1,468	-4.79(-4.92%)
Jan 13, 2009	92.29	97.33	92.12	97.33	4,333	+5.11(+5.54%)
Jan 12, 2009	91.94	92.28	91.94	92.22	10,242	+0.28(+0.30%)
Jan 09, 2009	91.83	91.96	91.83	91.94	1,040	+0.07(+0.08%)
Jan 08, 2009	91.58	91.87	91.38	91.87	7,490	+0.36(+0.39%)
Jan 07, 2009	91.41	91.52	91.11	91.51	6,235	+0.16(+0.18%)
Jan 06, 2009	90.94	91.36	90.94	91.35	8,273	+0.31(+0.34%)
Jan 05, 2009	90.86	93.32	90.86	91.04	2,630	+0.17(+0.19%)
Jan 02, 2009	90.82	90.87	90.82	90.87	0	-0.05(-0.06%)
Jan 01, 2009	91.08	91.08	90.82	90.93	0	+0.00(+0.00%)
Dec 31, 2008	91.08	91.08	90.82	90.93	963	-0.12(-0.14%)
Dec 30, 2008	91.00	91.05	90.71	91.05	14,469	+0.09(+0.10%)
Dec 29, 2008	90.74	90.97	90.74	90.96	4,720	-0.18(-0.20%)
Dec 26, 2008	90.83	91.14	90.83	91.14	18,504	+0.24(+0.26%)
Dec 24, 2008	91.06	93.34	90.79	90.90	7,514	+0.22(+0.25%)
Dec 23, 2008	90.47	90.68	90.47	90.68	10,092	+0.11(+0.12%)
Dec 22, 2008	90.39	90.57	90.39	90.57	3,560	+0.14(+0.16%)
Dec 19, 2008	90.52	90.57	90.43	90.43	12,714	-0.01(-0.01%)
Dec 18, 2008	90.44	90.57	90.37	90.44	20,445	+0.09(+0.10%)
Dec 17, 2008	90.52	90.52	90.33	90.35	3,564	+0.01(+0.01%)
Dec 16, 2008	90.32	90.35	90.32	90.34	4,662	+0.00(+0.00%)
Dec 15, 2008	90.35	90.35	90.33	90.34	2,586	-0.02(-0.02%)
Dec 12, 2008	90.38	90.38	90.35	90.36	3,962	+0.00(+0.00%)
Dec 11, 2008	90.50	90.50	90.35	90.36	3,910	+0.10(+0.11%)
Dec 10, 2008	90.35	90.35	90.26	90.26	10,917	+0.02(+0.02%)
Dec 09, 2008	90.17	90.35	90.17	90.24	1,349	-0.09(-0.10%)
Dec 08, 2008	90.37	90.39	90.33	90.33	1,253	-0.04(-0.04%)
Dec 05, 2008	90.30	90.37	90.27	90.37	2,210	+0.04(+0.04%)
Dec 04, 2008	90.33	90.35	90.17	90.33	3,457	+0.02(+0.02%)
Dec 03, 2008	90.33	90.45	90.17	90.31	5,667	-0.01(-0.01%)
Dec 02, 2008	90.28	90.32	90.28	90.32	1,512	+0.17(+0.19%)
Dec 01, 2008	90.53	90.53	90.15	90.15	36,458	-0.31(-0.35%)
Nov 28, 2008	90.51	90.51	90.47	90.47	236	+0.21(+0.23%)
Nov 26, 2008	90.76	90.76	90.26	90.26	6,912	+0.00(+0.00%)
Nov 25, 2008	90.38	90.39	90.26	90.26	7,686	-0.11(-0.12%)
Nov 24, 2008	90.39	90.39	90.37	90.37	244	-0.15(-0.17%)
Nov 21, 2008	90.70	90.70	90.51	90.52	1,712	+0.04(+0.04%)
Nov 20, 2008	95.99	90.62	90.48	90.48	1,585	+0.10(+0.11%)
Nov 19, 2008	90.49	90.49	90.38	90.38	826	+0.11(+0.12%)
Nov 18, 2008	90.45	90.45	90.28	90.28	33,257	-0.05(-0.06%)
Nov 17, 2008	90.29	90.33	90.29	90.33	224	+0.00(+0.00%)
Nov 14, 2008	90.29	90.33	90.28	90.33	0	+0.29(+0.32%)
Nov 13, 2008		90.04	90.04	90.04	0	+0.00(+0.00%)
Nov 12, 2008	90.21	90.21	90.04	90.04	674	-0.16(-0.18%)
Nov 11, 2008	90.16	90.21	90.16	90.21	427	+0.24(+0.27%)
Nov 10, 2008	89.97	89.97	89.97	89.97	371	+0.25(+0.27%)

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.