Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	74.77	74.84	74.17	74.68	23,983	+0.20(+0.27%)
Apr 29, 2008	74.64	74.64	74.25	74.48	8,922	+0.18(+0.24%)
Apr 28, 2008	74.30	74.53	74.06	74.30	8,344	+0.43(+0.58%)
Apr 25, 2008	73.94	73.99	73.87	73.87	6,500	-0.08(-0.11%)
Apr 24, 2008	74.78	74.78	73.77	73.95	12,122	-0.44(-0.59%)
Apr 23, 2008	74.02	74.39	73.90	74.39	8,761	+0.16(+0.22%)
Apr 22, 2008	73.79	74.22	73.79	74.22	12,718	+0.16(+0.21%)
Apr 21, 2008	73.86	74.07	73.44	74.07	6,500	-0.18(-0.24%)
Apr 18, 2008	74.89	74.89	73.32	74.24	61,726	-0.15(-0.20%)
Apr 17, 2008	74.83	74.83	74.30	74.39	2,261	+0.16(+0.22%)
Apr 16, 2008	74.30	74.31	74.23	74.23	1,271	-0.35(-0.47%)
Apr 15, 2008	74.63	74.63	74.58	74.58	706	+0.06(+0.09%)
Apr 14, 2008	75.01	75.01	74.39	74.51	5,935	+0.17(+0.23%)
Apr 11, 2008	74.29	74.35	74.29	74.34	4,239	+0.26(+0.35%)
Apr 10, 2008	75.03	75.03	73.99	74.08	1,978	-0.04(-0.06%)
Apr 09, 2008	73.48	74.17	73.48	74.12	3,108	+0.69(+0.93%)
Apr 08, 2008	73.63	73.63	73.31	73.44	6,500	+0.08(+0.12%)
Apr 07, 2008	73.31	73.36	73.11	73.35	24,306	+0.10(+0.14%)
Apr 04, 2008	73.08	74.37	72.79	73.25	39,851	+0.69(+0.95%)
Apr 03, 2008	72.59	72.64	72.53	72.57	3,674	+0.07(+0.10%)
Apr 02, 2008	72.38	72.50	72.35	72.50	13,093	-0.21(-0.29%)
Apr 01, 2008	72.79	72.83	72.59	72.71	11,164	-0.59(-0.80%)
Mar 31, 2008	73.35	73.38	73.24	73.30	12,859	+0.24(+0.33%)
Mar 28, 2008	72.77	73.06	72.76	73.06	1,837	+0.52(+0.72%)
Mar 27, 2008	72.55	72.56	72.36	72.53	6,217	-0.59(-0.80%)
Mar 26, 2008	73.25	73.25	72.89	73.12	43,525	+0.18(+0.24%)
Mar 25, 2008	72.61	72.94	72.61	72.94	14,131	+0.32(+0.44%)
Mar 24, 2008	72.88	72.90	72.62	72.62	18,088	-0.97(-1.32%)
Mar 21, 2008	73.29	73.59	73.08	73.59	5,511	+0.00(+0.00%)
Mar 20, 2008	73.29	73.59	73.08	73.59	5,511	+0.28(+0.38%)
Mar 19, 2008	72.88	73.32	72.88	73.32	11,446	+0.25(+0.35%)
Mar 18, 2008	73.27	73.54	73.06	73.06	16,251	-0.35(-0.48%)
Mar 17, 2008	72.93	73.42	72.93	73.42	13,849	+0.25(+0.34%)
Mar 14, 2008	73.11	73.17	72.87	73.17	13,001	+0.38(+0.52%)
Mar 13, 2008	74.65	76.64	72.67	72.79	11,729	-0.45(-0.61%)
Mar 12, 2008	73.06	73.32	73.06	73.23	43,014	+0.20(+0.27%)
Mar 11, 2008	72.99	73.03	72.95	73.03	6,865	-0.13(-0.17%)
Mar 10, 2008	73.10	73.24	73.08	73.16	5,935	+0.13(+0.17%)
Mar 07, 2008	72.76	73.08	72.53	73.03	11,588	+0.38(+0.52%)
Mar 06, 2008	72.41	72.81	72.33	72.66	32,814	+0.41(+0.57%)
Mar 05, 2008	72.42	72.42	72.08	72.25	59,070	+0.66(+0.92%)
Mar 04, 2008	71.54	71.82	71.32	71.59	20,915	-0.18(-0.26%)
Mar 03, 2008	71.74	71.82	71.54	71.77	23,882	+0.31(+0.44%)
Feb 29, 2008	71.73	71.73	71.20	71.46	24,306	-0.60(-0.83%)
Feb 28, 2008	72.59	72.60	72.06	72.06	19,643	-0.76(-1.05%)
Feb 27, 2008	72.96	72.96	72.60	72.83	42,678	-0.50(-0.69%)
Feb 26, 2008	73.14	73.33	73.10	73.33	42,678	+0.35(+0.48%)
Feb 25, 2008	73.24	73.24	72.89	72.98	7,913	-0.40(-0.55%)
Feb 22, 2008	73.56	73.90	73.38	73.38	7,913	-0.39(-0.53%)
Feb 21, 2008	73.83	73.98	73.37	73.77	13,283	-0.09(-0.12%)
Feb 20, 2008	73.63	73.93	73.63	73.86	9,468	+0.44(+0.60%)
Feb 19, 2008	73.88	73.95	73.42	73.42	12,859	-0.90(-1.21%)
Feb 18, 2008	74.16	74.32	74.16	74.32	0	+0.00(+0.00%)
Feb 15, 2008	74.16	74.32	74.16	74.32	5,511	+0.18(+0.24%)
Feb 14, 2008	74.36	74.36	73.99	74.14	4,946	-0.66(-0.88%)
Feb 13, 2008	74.80	74.80	74.66	74.80	5,087	-0.13(-0.17%)
Feb 12, 2008	74.65	74.96	74.65	74.93	20,773	-0.06(-0.08%)
Feb 11, 2008	75.00	75.00	74.93	74.99	28,625	+0.06(+0.09%)
Feb 08, 2008	74.80	74.94	74.80	74.92	16,958	+0.33(+0.45%)
Feb 07, 2008	74.97	75.07	74.58	74.59	18,512	-0.38(-0.51%)
Feb 06, 2008	74.88	75.04	74.88	74.97	18,230	-0.06(-0.08%)
Feb 05, 2008	75.30	75.30	75.04	75.04	11,044	+0.16(+0.21%)
Feb 04, 2008	74.89	74.92	74.83	74.88	7,122	-0.13(-0.18%)
Feb 01, 2008	75.05	75.05	74.78	75.02	14,555	-0.01(-0.02%)
Jan 31, 2008	75.10	75.10	74.79	75.03	4,522	+0.33(+0.44%)
Jan 30, 2008	75.09	75.09	74.70	74.70	11,305	-0.23(-0.31%)
Jan 29, 2008	74.98	75.02	74.77	74.94	17,099	-0.13(-0.17%)
Jan 28, 2008	75.18	75.18	75.02	75.06	18,088	+0.17(+0.23%)
Jan 25, 2008	74.85	75.09	74.79	74.89	5,370	-0.09(-0.12%)
Jan 24, 2008	74.97	75.01	74.90	74.99	1,554	-0.02(-0.03%)
Jan 23, 2008	76.03	76.03	75.01	75.01	17,099	-0.56(-0.74%)
Jan 22, 2008	75.33	75.57	75.33	75.57	2,261	+0.25(+0.34%)
Jan 21, 2008	75.08	75.31	74.80	75.31	0	+0.00(+0.00%)
Jan 18, 2008	75.08	75.31	74.80	75.31	13,283	-0.03(-0.04%)
Jan 17, 2008	74.99	75.34	74.94	75.34	22,893	+0.35(+0.47%)
Jan 16, 2008	75.14	75.18	74.99	74.99	19,360	-0.19(-0.25%)
Jan 15, 2008	75.06	75.18	74.85	75.18	13,001	+0.27(+0.36%)
Jan 14, 2008	74.60	74.91	74.58	74.91	2,685	+0.12(+0.16%)
Jan 11, 2008	74.71	74.79	74.41	74.79	8,761	+0.28(+0.37%)
Jan 10, 2008	74.65	74.66	74.51	74.51	46,069	-0.01(-0.01%)
Jan 09, 2008	74.68	74.75	74.52	74.52	5,087	-0.12(-0.16%)
Jan 08, 2008	74.48	74.64	74.48	74.64	20,773	+0.16(+0.22%)
Jan 07, 2008	74.48	74.48	74.48	74.48	70,235	-0.13(-0.18%)
Jan 04, 2008	74.61	74.61	74.61	74.61	141	+0.38(+0.51%)
Jan 03, 2008	73.83	74.23	73.83	74.23	8,055	+0.40(+0.55%)
Jan 02, 2008	73.83	73.85	73.45	73.83	14,414	-0.01(-0.01%)
Jan 01, 2008	73.95	74.30	73.83	73.83	22,752	+0.00(+0.00%)
Dec 31, 2007	73.95	74.30	73.83	73.83	22,752	+0.10(+0.13%)
Dec 28, 2007	73.84	73.84	73.73	73.73	706	+0.16(+0.22%)
Dec 27, 2007	73.66	73.66	73.57	73.57	565	-0.13(-0.17%)
Dec 26, 2007	73.44	73.70	73.44	73.70	35,612	+0.24(+0.33%)
Dec 24, 2007	73.48	73.48	73.46	73.46	1,837	-0.08(-0.12%)
Dec 21, 2007	73.83	73.83	73.33	73.54	13,849	-0.19(-0.26%)
Dec 20, 2007	73.83	73.83	73.73	73.73	2,826	-0.09(-0.12%)
Dec 19, 2007	73.83	73.88	73.83	73.83	27,274	+0.01(+0.01%)
Dec 18, 2007	73.84	73.84	73.82	73.82	22,045	+0.34(+0.46%)
Dec 17, 2007	73.48	73.48	73.48	73.48	282	+0.20(+0.27%)
Dec 14, 2007	73.34	73.34	73.28	73.28	989	-0.33(-0.45%)
Dec 13, 2007	73.59	73.76	73.52	73.61	9,326	-0.21(-0.28%)
Dec 12, 2007	73.35	73.82	73.35	73.82	1,695	+0.23(+0.31%)
Dec 11, 2007	73.24	73.59	73.24	73.59	142	+0.32(+0.43%)
Dec 10, 2007	73.01	73.27	73.01	73.27	1,695	+0.08(+0.11%)
Dec 07, 2007	73.32	73.32	72.89	73.20	4,663	-0.10(-0.14%)
Dec 06, 2007	73.48	73.52	73.20	73.30	5,935	-0.45(-0.60%)
Dec 05, 2007	73.74	73.74	73.74	73.74	282	-0.13(-0.18%)
Dec 04, 2007	73.61	73.88	71.68	73.88	110,086	+0.00(+0.00%)
Dec 03, 2007	73.90	73.91	73.88	73.88	8,620	-0.28(-0.38%)
Nov 30, 2007	74.16	74.16	74.16	74.16	0	+0.00(+0.00%)
Nov 29, 2007	74.16	74.16	74.16	74.16	706	+0.11(+0.15%)
Nov 28, 2007	73.95	74.05	73.95	74.05	2,261	+0.27(+0.36%)
Nov 27, 2007	73.57	73.82	73.57	73.78	10,457	-0.30(-0.40%)
Nov 26, 2007	73.57	74.07	73.57	74.07	8,903	+0.91(+1.24%)
Nov 23, 2007	73.17	73.17	73.17	73.17	0	+0.00(+0.00%)
Nov 21, 2007	73.27	73.38	73.17	73.17	21,621	-0.01(-0.01%)
Nov 20, 2007	73.52	73.52	73.18	73.18	2,261	-0.05(-0.07%)
Nov 19, 2007	73.42	73.42	72.70	73.22	53,276	-0.01(-0.02%)
Nov 16, 2007	73.42	73.42	73.24	73.24	5,935	+0.00(+0.00%)
Nov 15, 2007	73.17	73.24	73.17	73.24	1,695	+0.21(+0.29%)
Nov 14, 2007	73.03	73.03	73.03	73.03	0	+0.00(+0.00%)
Nov 13, 2007	73.03	73.08	73.03	73.03	6,783	+0.00(+0.00%)
Nov 12, 2007	73.10	73.10	73.03	73.03	989	-0.07(-0.10%)
Nov 09, 2007	73.10	73.10	73.10	73.10	4,239	+0.06(+0.08%)
Nov 08, 2007	72.96	73.06	72.93	73.04	6,359	+0.04(+0.05%)
Nov 07, 2007	72.99	73.03	72.89	73.01	22,469	+0.01(+0.02%)
Nov 06, 2007	73.12	73.17	72.99	72.99	2,826	-0.28(-0.39%)
Nov 05, 2007	73.39	73.39	73.23	73.27	3,108	-0.13(-0.17%)
Nov 02, 2007	73.42	73.49	73.38	73.40	52,711	-0.00(-0.00%)
Nov 01, 2007	73.49	73.58	73.40	73.40	9,750	-0.13(-0.17%)
Oct 31, 2007	73.59	73.59	73.53	73.53	1,695	-0.13(-0.18%)
Oct 30, 2007	73.67	73.67	73.57	73.66	11,446	+0.16(+0.21%)
Oct 29, 2007	73.53	73.68	73.51	73.51	9,750	-0.16(-0.21%)
Oct 26, 2007	73.49	73.70	73.49	73.66	7,913	-0.10(-0.13%)
Oct 25, 2007	73.81	73.81	73.76	73.76	2,119	-0.18(-0.25%)
Oct 24, 2007	73.84	73.95	73.84	73.95	2,967	+0.14(+0.19%)
Oct 23, 2007	73.72	73.81	73.72	73.81	1,837	+0.13(+0.18%)
Oct 22, 2007	73.77	73.77	73.66	73.67	16,675	-0.06(-0.09%)
Oct 19, 2007	73.64	73.83	73.63	73.73	90,443	+0.22(+0.30%)
Oct 18, 2007	73.44	73.52	73.44	73.52	5,370	+0.14(+0.19%)
Oct 17, 2007	73.17	73.42	73.17	73.37	3,532	+0.23(+0.31%)
Oct 16, 2007	73.18	73.18	73.14	73.15	4,663	+0.06(+0.09%)
Oct 15, 2007	73.03	73.09	72.96	73.08	5,794	+0.04(+0.06%)
Oct 12, 2007	73.10	73.17	73.04	73.04	2,967	-0.13(-0.17%)
Oct 11, 2007	73.13	73.17	73.10	73.17	7,489	-0.07(-0.10%)
Oct 10, 2007	73.24	73.36	73.24	73.24	8,761	+0.07(+0.10%)
Oct 09, 2007	73.14	73.24	73.14	73.17	18,653	-0.47(-0.63%)
Oct 08, 2007	73.58	73.68	73.52	73.64	19,360	+0.21(+0.28%)

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.