Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	74.17	74.44	74.03	74.28	1,469,678	+0.37(+0.51%)
Jul 30, 2009	73.69	73.99	73.64	73.90	1,538,790	+0.09(+0.13%)
Jul 29, 2009	73.89	73.97	73.60	73.81	626,506	+0.13(+0.18%)
Jul 28, 2009	73.49	73.87	73.49	73.68	936,233	-0.04(-0.05%)
Jul 27, 2009	73.50	73.75	73.38	73.72	1,226,107	-0.05(-0.07%)
Jul 24, 2009	73.63	73.88	73.56	73.77	1,236	+0.00(+0.00%)
Jul 23, 2009	74.02	74.02	73.66	73.77	783,453	-0.19(-0.25%)
Jul 22, 2009	74.13	74.18	73.87	73.95	625,321	-0.25(-0.34%)
Jul 21, 2009	73.55	74.21	73.55	74.21	1,127,983	+0.51(+0.69%)
Jul 20, 2009	73.49	73.84	73.46	73.69	937,361	+0.09(+0.12%)
Jul 17, 2009	73.49	73.68	73.47	73.61	606,859	+0.00(+0.00%)
Jul 16, 2009	73.49	73.74	73.49	73.61	570,080	+0.23(+0.31%)
Jul 15, 2009	73.64	73.77	73.38	73.38	1,179,196	-0.48(-0.65%)
Jul 14, 2009	73.92	74.04	73.78	73.86	735,184	-0.22(-0.30%)
Jul 13, 2009	74.19	74.27	74.04	74.08	552,096	-0.04(-0.05%)
Jul 10, 2009	74.00	74.21	73.94	74.12	700,379	+0.25(+0.34%)
Jul 09, 2009	73.82	73.98	73.71	73.87	832,855	-0.21(-0.28%)
Jul 08, 2009	73.65	74.08	73.65	74.08	1,096,535	+0.40(+0.55%)
Jul 07, 2009	73.48	73.70	73.46	73.67	719,731	+0.24(+0.32%)
Jul 06, 2009	73.41	73.56	73.38	73.43	605,952	-0.06(-0.08%)
Jul 02, 2009	73.30	73.60	73.30	73.49	739,708	+0.17(+0.24%)
Jul 01, 2009	73.21	73.39	73.17	73.32	625,376	-0.27(-0.37%)
Jun 30, 2009	73.47	73.70	73.43	73.59	1,117,939	+0.01(+0.02%)
Jun 29, 2009	73.51	73.75	73.51	73.58	552,990	-0.06(-0.09%)
Jun 26, 2009	73.55	73.64	73.43	73.64	654,182	+0.22(+0.29%)
Jun 25, 2009	73.25	73.57	73.23	73.43	798,266	+0.34(+0.46%)
Jun 24, 2009	73.23	73.48	73.09	73.09	729,634	-0.19(-0.27%)
Jun 23, 2009	73.08	73.34	72.97	73.28	727,697	+0.24(+0.33%)
Jun 22, 2009	73.17	73.23	72.94	73.05	717,322	+0.11(+0.15%)
Jun 19, 2009	72.52	72.94	72.52	72.94	811,075	+0.27(+0.37%)
Jun 18, 2009	73.02	73.02	72.66	72.67	763,811	-0.48(-0.65%)
Jun 17, 2009	73.12	73.32	73.01	73.15	631,313	+0.14(+0.20%)
Jun 16, 2009	72.86	73.07	72.73	73.00	597,992	+0.10(+0.14%)
Jun 15, 2009	72.84	72.90	72.61	72.90	681,478	+0.27(+0.38%)
Jun 12, 2009	72.28	72.70	72.28	72.63	496,844	+0.35(+0.49%)
Jun 11, 2009	71.97	72.53	71.73	72.27	668,803	+0.25(+0.35%)
Jun 10, 2009	72.05	72.43	72.02	72.02	1,072,338	-0.20(-0.28%)
Jun 09, 2009	72.14	72.31	72.03	72.22	613,865	+0.32(+0.45%)
Jun 08, 2009	72.21	72.26	71.90	71.90	900,482	-0.19(-0.27%)
Jun 05, 2009	72.40	72.45	72.09	72.09	664,877	-0.37(-0.52%)
Jun 04, 2009	72.97	72.97	72.43	72.47	821,483	-0.61(-0.83%)
Jun 03, 2009	72.76	73.11	72.76	73.07	1,107,207	+0.20(+0.28%)
Jun 02, 2009	72.81	72.90	72.44	72.87	857,841	+0.50(+0.69%)
Jun 01, 2009	72.93	73.02	72.33	72.38	1,542,113	-1.13(-1.54%)
May 29, 2009	72.62	73.59	72.62	73.51	1,585,214	+0.78(+1.07%)
May 28, 2009	72.65	72.81	72.35	72.73	880,293	+0.03(+0.04%)
May 27, 2009	73.09	73.17	72.58	72.70	882,948	-0.40(-0.55%)
May 26, 2009	73.39	73.41	73.02	73.10	651,363	-0.17(-0.23%)
May 22, 2009	73.41	73.46	73.20	73.27	601,544	-0.19(-0.26%)
May 21, 2009	73.70	73.80	73.30	73.46	546,036	-0.23(-0.31%)
May 20, 2009	73.45	73.85	73.43	73.69	754,439	+0.22(+0.30%)
May 19, 2009	73.38	73.52	73.34	73.47	813,486	+0.06(+0.09%)
May 18, 2009	73.62	73.64	73.34	73.41	584,206	-0.22(-0.29%)
May 15, 2009	73.37	73.62	73.37	73.62	855,191	+0.17(+0.23%)
May 14, 2009	73.52	73.54	73.26	73.46	629,939	+0.04(+0.06%)
May 13, 2009	73.45	73.59	73.20	73.41	597,823	+0.06(+0.09%)
May 12, 2009	72.98	73.37	72.96	73.35	1,091,901	+0.40(+0.55%)
May 11, 2009	72.87	73.18	72.87	72.94	599,456	+0.05(+0.07%)
May 08, 2009	72.82	73.07	72.65	72.89	979,832	+0.14(+0.19%)
May 07, 2009	73.12	73.25	72.62	72.76	1,969,236	-0.32(-0.44%)
May 06, 2009	73.04	73.27	72.97	73.08	1,157,086	+0.17(+0.23%)
May 05, 2009	73.00	73.18	72.77	72.92	1,230,563	+0.15(+0.21%)
May 04, 2009	72.97	73.02	72.74	72.76	958,457	+0.06(+0.08%)

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.