Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	71.26	72.21	71.26	72.13	1,615,465	+0.76(+1.07%)
May 28, 2009	71.29	71.45	70.99	71.37	897,091	+0.03(+0.04%)
May 27, 2009	71.72	71.80	71.23	71.34	899,797	-0.40(-0.55%)
May 26, 2009	72.02	72.03	71.65	71.73	663,793	-0.16(-0.23%)
May 22, 2009	72.03	72.08	71.83	71.90	613,023	-0.19(-0.26%)
May 21, 2009	72.32	72.42	71.93	72.09	556,456	-0.23(-0.31%)
May 20, 2009	72.07	72.46	72.05	72.31	768,836	+0.22(+0.30%)
May 19, 2009	72.00	72.14	71.97	72.09	829,010	+0.06(+0.09%)
May 18, 2009	72.24	72.26	71.97	72.03	595,354	-0.21(-0.29%)
May 15, 2009	72.00	72.24	72.00	72.24	871,511	+0.16(+0.23%)
May 14, 2009	72.14	72.16	71.89	72.08	641,960	+0.04(+0.06%)
May 13, 2009	72.07	72.21	71.83	72.04	609,231	+0.06(+0.09%)
May 12, 2009	71.61	72.00	71.59	71.97	1,112,738	+0.40(+0.55%)
May 11, 2009	71.50	71.80	71.50	71.58	610,896	+0.05(+0.07%)
May 08, 2009	71.46	71.70	71.29	71.53	998,530	+0.13(+0.19%)
May 07, 2009	71.76	71.88	71.26	71.39	2,006,815	-0.32(-0.44%)
May 06, 2009	71.67	71.90	71.61	71.71	1,179,167	+0.16(+0.23%)
May 05, 2009	71.63	71.81	71.41	71.55	1,254,046	+0.15(+0.21%)
May 04, 2009	71.60	71.66	71.37	71.40	976,748	+0.06(+0.08%)
May 01, 2009	71.46	71.52	71.23	71.35	758,299	-0.51(-0.71%)
Apr 30, 2009	71.64	71.85	71.38	71.85	1,075,975	+0.35(+0.48%)
Apr 29, 2009	71.89	71.89	71.47	71.51	690,225	-0.30(-0.41%)
Apr 28, 2009	72.05	72.05	71.69	71.80	562,567	-0.02(-0.03%)
Apr 27, 2009	71.81	71.99	71.58	71.83	869,015	+0.11(+0.16%)
Apr 24, 2009	71.66	71.71	71.40	71.71	754,374	+0.08(+0.11%)
Apr 23, 2009	71.54	71.66	71.37	71.64	450,802	+0.09(+0.13%)
Apr 22, 2009	71.42	71.59	71.30	71.54	634,360	+0.20(+0.29%)
Apr 21, 2009	71.69	71.70	71.30	71.34	993,086	-0.24(-0.34%)
Apr 20, 2009	71.48	71.58	71.25	71.58	998,018	+0.41(+0.58%)
Apr 17, 2009	71.44	71.48	71.17	71.17	688,719	-0.40(-0.55%)
Apr 16, 2009	71.59	71.63	71.42	71.56	647,318	-0.13(-0.18%)
Apr 15, 2009	71.55	71.69	71.40	71.69	755,932	+0.20(+0.28%)
Apr 14, 2009	71.19	71.49	71.14	71.49	840,478	-0.01(-0.02%)
Apr 13, 2009	71.27	71.51	70.93	71.51	672,948	+0.52(+0.73%)
Apr 09, 2009	70.89	71.20	70.84	70.99	797,913	-0.11(-0.15%)
Apr 08, 2009	71.00	71.20	70.91	71.10	747,354	+0.23(+0.33%)
Apr 07, 2009	70.99	71.03	70.70	70.86	1,141,636	-0.11(-0.16%)
Apr 06, 2009	71.16	71.18	70.77	70.98	700,281	-0.01(-0.02%)
Apr 03, 2009	71.33	71.33	70.70	70.99	4,358,740	-0.23(-0.33%)
Apr 02, 2009	71.48	71.49	71.08	71.23	1,358,566	-0.23(-0.32%)
Apr 01, 2009	71.54	71.60	71.13	71.45	819,100	-0.28(-0.39%)
Mar 31, 2009	71.40	71.73	71.21	71.73	902,546	+0.37(+0.52%)
Mar 30, 2009	70.98	71.47	70.98	71.37	871,752	+0.39(+0.55%)
Mar 26, 2009	70.96	71.03	70.73	70.98	1,680,272	+0.14(+0.20%)
Mar 25, 2009	71.16	71.40	70.76	70.84	1,755,374	-0.31(-0.44%)
Mar 24, 2009	71.28	71.53	71.15	71.15	1,321,218	-0.49(-0.68%)
Mar 23, 2009	71.62	71.68	71.52	71.64	732,824	+0.00(+0.00%)
Mar 20, 2009	72.03	72.13	71.59	71.64	725,695	-0.40(-0.56%)
Mar 19, 2009	71.93	72.74	71.69	72.04	1,044,615	+0.17(+0.24%)
Mar 18, 2009	70.84	72.03	70.78	71.86	698,230	+1.12(+1.59%)
Mar 17, 2009	71.06	71.12	70.72	70.74	911,146	-0.21(-0.30%)
Mar 16, 2009	70.86	71.03	70.82	70.95	910,917	-0.22(-0.31%)
Mar 13, 2009	70.98	71.22	70.94	71.17	0	+0.07(+0.10%)
Mar 12, 2009	71.00	71.21	70.87	71.10	853,600	+0.06(+0.09%)
Mar 11, 2009	70.93	71.10	70.59	71.03	859,281	+0.17(+0.24%)
Mar 10, 2009	70.62	70.87	70.57	70.86	717,766	+0.16(+0.23%)
Mar 09, 2009	71.20	71.20	70.70	70.70	912,750	-0.49(-0.69%)
Mar 06, 2009	71.09	71.20	70.80	71.19	0	+0.06(+0.09%)
Mar 05, 2009	70.90	71.13	70.73	71.13	618,572	+0.36(+0.51%)
Mar 04, 2009	70.96	70.96	70.53	70.77	776,318	-0.42(-0.60%)

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.