Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	71.43	71.54	71.42	71.50	1,000,842	+0.10(+0.14%)
May 28, 2009	71.42	71.47	71.40	71.40	854,659	-0.01(-0.01%)
May 27, 2009	71.42	71.51	71.40	71.41	649,322	-0.02(-0.02%)
May 26, 2009	71.52	71.54	71.41	71.42	986,554	-0.09(-0.13%)
May 22, 2009	71.48	71.52	71.46	71.52	768,639	+0.02(+0.02%)
May 21, 2009	71.59	71.60	71.50	71.50	1,892,850	-0.09(-0.13%)
May 20, 2009	71.57	71.59	71.50	71.59	1,316,975	+0.09(+0.13%)
May 19, 2009	71.48	71.52	71.43	71.50	1,269,647	+0.04(+0.06%)
May 18, 2009	71.52	71.54	71.46	71.46	1,328,234	-0.07(-0.10%)
May 15, 2009	71.52	71.58	71.51	71.52	1,359,062	-0.01(-0.01%)
May 14, 2009	71.49	71.56	71.49	71.53	1,963,661	+0.03(+0.04%)
May 13, 2009	71.50	71.57	71.49	71.51	971,438	+0.03(+0.05%)
May 12, 2009	71.46	71.50	71.46	71.47	1,423,566	-0.01(-0.01%)
May 11, 2009	71.39	71.49	71.39	71.48	620,206	+0.12(+0.17%)
May 08, 2009	71.33	71.38	71.32	71.36	1,110,275	+0.05(+0.07%)
May 07, 2009	71.33	71.38	71.29	71.31	1,863,289	-0.10(-0.14%)
May 06, 2009	71.40	71.44	71.35	71.41	774,773	+0.04(+0.06%)
May 05, 2009	71.35	71.40	71.32	71.37	1,252,762	-0.02(-0.02%)
May 04, 2009	71.44	71.44	71.35	71.39	1,126,473	-0.02(-0.02%)
May 01, 2009	71.37	71.42	71.36	71.41	816,108	-0.20(-0.27%)
Apr 30, 2009	71.52	71.60	71.49	71.60	809,907	+0.06(+0.08%)
Apr 29, 2009	71.54	71.58	71.48	71.54	1,018,326	+0.03(+0.05%)
Apr 28, 2009	71.61	71.63	71.50	71.51	1,020,282	-0.07(-0.10%)
Apr 27, 2009	71.59	71.61	71.51	71.58	995,924	+0.09(+0.12%)
Apr 24, 2009	71.50	71.53	71.46	71.49	1,232,731	+0.00(+0.00%)
Apr 23, 2009	71.53	71.54	71.47	71.49	1,533,901	-0.05(-0.07%)
Apr 22, 2009	71.58	71.58	71.47	71.54	1,038,622	-0.02(-0.02%)
Apr 21, 2009	71.60	71.63	71.54	71.56	835,093	+0.03(+0.04%)
Apr 20, 2009	71.51	71.60	71.51	71.53	725,509	+0.07(+0.10%)
Apr 17, 2009	71.52	71.64	71.43	71.47	970,397	-0.08(-0.11%)
Apr 16, 2009	71.58	71.64	71.54	71.54	1,613,427	-0.10(-0.14%)
Apr 15, 2009	71.60	71.66	71.57	71.64	852,294	+0.03(+0.05%)
Apr 14, 2009	71.57	71.65	71.56	71.61	1,743,747	+0.06(+0.08%)
Apr 13, 2009	71.46	71.62	71.46	71.55	780,278	+0.14(+0.19%)
Apr 09, 2009	71.47	71.50	71.41	71.41	2,076,017	-0.09(-0.12%)
Apr 08, 2009	71.52	71.58	71.46	71.50	1,198,362	+0.00(+0.00%)
Apr 07, 2009	71.51	71.54	71.48	71.50	694,922	+0.03(+0.04%)
Apr 06, 2009	71.40	71.49	71.40	71.47	1,451,086	+0.05(+0.07%)
Apr 03, 2009	71.54	71.55	71.41	71.42	2,323,072	-0.16(-0.23%)
Apr 02, 2009	71.63	71.67	71.54	71.58	1,169,816	-0.12(-0.17%)
Apr 01, 2009	71.69	71.74	71.66	71.70	1,137,078	-0.14(-0.19%)
Mar 31, 2009	71.74	71.85	71.74	71.84	2,814,635	+0.10(+0.14%)
Mar 30, 2009	71.73	71.78	71.70	71.74	923,685	+0.10(+0.14%)
Mar 26, 2009	71.62	71.71	71.58	71.64	1,466,215	+0.09(+0.13%)
Mar 25, 2009	71.60	71.62	71.53	71.54	1,447,377	-0.02(-0.02%)
Mar 24, 2009	71.66	71.67	71.55	71.56	3,089,518	-0.09(-0.13%)
Mar 23, 2009	71.63	71.67	71.60	71.65	1,254,332	-0.06(-0.08%)
Mar 20, 2009	71.69	71.75	71.63	71.71	2,276,807	+0.09(+0.12%)
Mar 19, 2009	71.69	71.71	71.62	71.63	2,423,368	-0.09(-0.12%)
Mar 18, 2009	71.46	71.74	71.45	71.71	3,253,189	+0.27(+0.38%)
Mar 17, 2009	71.48	71.51	71.40	71.44	1,332,311	-0.02(-0.02%)
Mar 16, 2009	71.44	71.50	71.44	71.46	857,239	-0.09(-0.13%)
Mar 13, 2009	71.44	71.56	71.43	71.55	0	+0.06(+0.08%)
Mar 12, 2009	71.44	71.52	71.42	71.49	1,058,961	+0.03(+0.04%)
Mar 11, 2009	71.42	71.47	71.37	71.47	1,187,344	+0.03(+0.05%)
Mar 10, 2009	71.46	71.46	71.14	71.43	2,644,624	-0.04(-0.06%)
Mar 09, 2009	71.55	71.56	71.40	71.47	1,051,732	-0.07(-0.09%)
Mar 06, 2009	71.48	71.62	71.47	71.54	0	-0.04(-0.05%)
Mar 05, 2009	71.52	71.59	71.49	71.58	685,888	+0.07(+0.10%)
Mar 04, 2009	71.50	71.52	71.42	71.51	2,463,108	-0.14(-0.19%)

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.