Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	74.31	74.50	74.22	74.44	1,894,195	+0.24(+0.32%)
Apr 29, 2010	73.96	74.26	73.93	74.20	1,181,144	+0.39(+0.52%)
Apr 28, 2010	73.81	73.90	73.66	73.82	1,282,665	-0.15(-0.20%)
Apr 27, 2010	73.76	74.12	73.67	73.96	1,618,849	+0.43(+0.58%)
Apr 26, 2010	73.64	73.70	73.42	73.53	1,602,805	+0.06(+0.09%)
Apr 23, 2010	73.39	73.52	73.30	73.47	1,292,826	+0.01(+0.01%)
Apr 22, 2010	73.75	73.77	73.41	73.46	1,429,945	-0.21(-0.29%)
Apr 21, 2010	73.53	73.70	73.49	73.67	1,204,279	+0.22(+0.31%)
Apr 20, 2010	73.27	73.45	73.23	73.45	954,345	+0.18(+0.24%)
Apr 19, 2010	73.43	73.46	73.25	73.27	1,118,086	-0.18(-0.24%)
Apr 16, 2010	73.39	73.57	73.27	73.45	1,612,192	+0.17(+0.23%)
Apr 15, 2010	73.01	73.34	73.01	73.28	1,347,884	+0.21(+0.29%)
Apr 14, 2010	73.16	73.19	72.98	73.07	919,723	-0.09(-0.12%)
Apr 13, 2010	73.26	73.27	73.04	73.16	961,023	+0.06(+0.09%)
Apr 12, 2010	73.01	73.14	72.97	73.10	1,214,472	+0.20(+0.28%)
Apr 09, 2010	72.78	72.95	72.68	72.90	968,257	+0.08(+0.11%)
Apr 08, 2010	72.97	73.02	72.77	72.82	2,383,191	-0.07(-0.10%)
Apr 07, 2010	72.40	72.95	72.38	72.89	1,967,443	+0.51(+0.71%)
Apr 06, 2010	72.29	72.38	72.22	72.38	1,484,028	+0.29(+0.40%)
Apr 05, 2010	72.16	72.22	71.79	72.09	2,662,344	-0.51(-0.71%)
Apr 01, 2010	72.50	72.60	72.60	72.60	1,608,713	-0.01(-0.02%)
Mar 31, 2010	72.36	72.62	72.26	72.61	2,757,112	+0.31(+0.43%)
Mar 30, 2010	72.13	72.30	72.06	72.30	878,291	+0.06(+0.09%)
Mar 29, 2010	72.32	72.37	72.10	72.24	1,214,033	-0.09(-0.13%)
Mar 26, 2010	72.19	72.43	72.19	72.33	1,556,633	+0.09(+0.13%)
Mar 25, 2010	72.27	72.37	72.03	72.24	1,614,427	-0.10(-0.14%)
Mar 24, 2010	72.55	72.63	72.15	72.33	3,085,573	-0.59(-0.80%)
Mar 23, 2010	72.94	73.03	72.88	72.92	1,401,169	-0.06(-0.08%)
Mar 22, 2010	72.91	72.98	72.91	72.98	1,084,741	+0.17(+0.23%)
Mar 19, 2010	72.87	73.07	72.81	72.81	1,095,069	-0.14(-0.19%)
Mar 18, 2010	73.10	73.19	72.95	72.95	1,158,480	-0.29(-0.40%)
Mar 17, 2010	73.08	73.26	73.05	73.24	1,110,451	+0.15(+0.21%)
Mar 16, 2010	72.86	73.13	72.84	73.09	1,193,337	+0.27(+0.37%)
Mar 15, 2010	72.82	72.87	72.79	72.82	1,130,370	-0.01(-0.02%)
Mar 12, 2010	72.70	72.91	72.65	72.83	1,299,666	+0.19(+0.26%)
Mar 11, 2010	72.54	72.66	72.46	72.64	1,361,450	+0.08(+0.12%)
Mar 10, 2010	72.54	72.61	72.47	72.56	1,210,307	-0.08(-0.11%)
Mar 09, 2010	72.68	72.68	72.50	72.63	1,281,332	+0.13(+0.17%)
Mar 08, 2010	72.54	72.56	72.48	72.51	1,646,689	-0.06(-0.09%)
Mar 05, 2010	72.68	72.71	72.44	72.57	1,945,356	-0.16(-0.22%)
Mar 04, 2010	72.67	72.87	72.63	72.73	1,885,066	+0.08(+0.11%)
Mar 03, 2010	72.63	72.75	72.52	72.66	1,381,768	-0.03(-0.04%)
Mar 02, 2010	72.56	72.73	72.52	72.68	1,652,148	+0.06(+0.08%)
Mar 01, 2010	72.68	72.70	72.56	72.63	1,173,773	+0.01(+0.01%)
Feb 26, 2010	72.49	72.71	72.49	72.62	1,369,104	+0.15(+0.20%)
Feb 25, 2010	72.62	72.62	72.36	72.47	1,946,185	+0.04(+0.05%)
Feb 24, 2010	72.66	72.74	72.37	72.43	1,700,749	-0.18(-0.24%)
Feb 23, 2010	72.44	72.68	72.42	72.61	2,881,283	+0.22(+0.31%)
Feb 22, 2010	72.53	72.55	72.32	72.39	2,251,749	-0.18(-0.25%)
Feb 19, 2010	72.43	72.58	72.27	72.57	2,074,809	-0.13(-0.17%)
Feb 18, 2010	72.82	72.83	72.51	72.69	1,543,832	-0.06(-0.09%)
Feb 17, 2010	72.81	73.01	72.61	72.76	1,461,876	-0.14(-0.19%)
Feb 16, 2010	72.61	72.97	72.59	72.90	1,473,429	+0.21(+0.29%)
Feb 12, 2010	72.84	72.69	72.69	72.69	1,483,287	+0.00(+0.00%)
Feb 11, 2010	72.83	72.85	72.58	72.69	1,437,402	-0.17(-0.24%)
Feb 10, 2010	73.20	73.24	72.71	72.86	1,958,930	-0.22(-0.30%)
Feb 09, 2010	73.25	73.39	73.07	73.08	1,905,119	-0.25(-0.34%)
Feb 08, 2010	73.34	73.44	73.27	73.33	1,317,306	-0.11(-0.15%)
Feb 05, 2010	73.56	73.66	73.34	73.44	2,132,111	-0.13(-0.18%)
Feb 04, 2010	73.46	73.62	73.42	73.57	1,495,932	+0.10(+0.14%)
Feb 03, 2010	73.51	73.53	73.37	73.47	1,841,328	-0.21(-0.28%)
Feb 02, 2010	73.62	73.71	73.57	73.68	1,813,815	+0.20(+0.27%)
Feb 01, 2010	73.49	73.60	73.31	73.48	1,556,912	-0.09(-0.13%)
Jan 29, 2010	73.28	73.58	73.23	73.58	2,010,671	+0.27(+0.37%)
Jan 28, 2010	73.05	73.35	73.05	73.30	1,282,018	+0.10(+0.13%)
Jan 27, 2010	73.49	73.56	73.15	73.21	1,604,154	-0.20(-0.27%)
Jan 26, 2010	73.39	73.40	73.19	73.40	1,577,628	+0.22(+0.31%)
Jan 25, 2010	73.26	73.37	73.18	73.18	1,622,252	-0.19(-0.26%)
Jan 22, 2010	73.32	73.39	73.20	73.37	1,187,063	-0.07(-0.09%)
Jan 21, 2010	73.26	73.51	73.23	73.44	1,452,352	+0.14(+0.19%)
Jan 20, 2010	73.34	73.44	73.21	73.30	1,463,024	+0.11(+0.15%)
Jan 19, 2010	73.18	73.23	73.07	73.19	2,365,201	-0.06(-0.08%)
Jan 15, 2010	73.25	73.24	73.24	73.24	1,798,776	+0.24(+0.32%)
Jan 14, 2010	72.98	73.14	72.90	73.00	2,144,620	+0.19(+0.26%)
Jan 13, 2010	73.00	73.10	72.75	72.82	1,702,549	-0.33(-0.45%)
Jan 12, 2010	73.08	73.28	73.07	73.14	1,538,406	+0.33(+0.46%)
Jan 11, 2010	72.97	73.07	72.77	72.81	1,543,641	-0.16(-0.22%)
Jan 08, 2010	73.10	73.11	72.82	72.97	1,242,536	+0.15(+0.21%)
Jan 07, 2010	72.73	72.93	72.71	72.82	1,408,070	+0.11(+0.15%)
Jan 06, 2010	72.91	72.91	72.57	72.70	1,769,075	-0.19(-0.26%)
Jan 05, 2010	72.80	72.96	72.74	72.89	2,492,134	+0.24(+0.33%)
Jan 04, 2010	72.53	72.68	72.38	72.66	5,137,287	+0.19(+0.26%)
Dec 31, 2009	72.36	72.47	72.47	72.47	1,165,061	-0.06(-0.09%)
Dec 30, 2009	72.49	72.58	72.38	72.53	1,749,804	+0.11(+0.15%)
Dec 29, 2009	72.31	72.47	72.26	72.42	1,462,556	+0.06(+0.08%)
Dec 28, 2009	72.33	72.47	72.26	72.36	1,863,762	-0.02(-0.03%)
Dec 24, 2009	72.54	72.58	72.38	72.38	738,858	-0.20(-0.27%)
Dec 23, 2009	72.80	72.84	72.54	72.58	1,785,901	-0.10(-0.14%)
Dec 22, 2009	72.88	72.91	72.54	72.68	2,668,469	-0.31(-0.43%)
Dec 21, 2009	73.10	73.14	72.84	73.00	1,520,796	-0.27(-0.36%)
Dec 18, 2009	73.31	73.45	73.14	73.26	1,476,312	-0.11(-0.15%)
Dec 17, 2009	73.26	73.46	73.20	73.37	1,430,795	+0.24(+0.32%)
Dec 16, 2009	73.05	73.28	72.96	73.14	2,132,265	+0.20(+0.28%)
Dec 15, 2009	72.90	73.05	72.84	72.93	1,811,427	-0.01(-0.01%)
Dec 14, 2009	72.95	72.97	72.83	72.94	1,191,682	+0.25(+0.35%)
Dec 11, 2009	72.67	72.74	72.40	72.69	1,267,783	+0.03(+0.04%)
Dec 10, 2009	72.76	72.79	72.39	72.66	1,877,532	-0.24(-0.33%)
Dec 09, 2009	73.21	73.27	72.77	72.90	2,099,371	-0.32(-0.44%)
Dec 08, 2009	73.39	73.47	73.15	73.22	1,286,505	-0.03(-0.05%)
Dec 07, 2009	73.15	73.27	73.10	73.26	1,197,098	+0.12(+0.16%)
Dec 04, 2009	73.39	73.41	73.06	73.14	1,800,280	-0.60(-0.81%)
Dec 03, 2009	73.77	73.81	73.63	73.74	1,710,849	-0.24(-0.33%)
Dec 02, 2009	74.05	74.20	73.93	73.98	1,606,319	-0.08(-0.10%)
Dec 01, 2009	74.20	74.24	74.02	74.06	1,693,426	-0.27(-0.37%)
Nov 30, 2009	74.19	74.34	73.93	74.33	1,489,780	+0.04(+0.06%)
Nov 27, 2009	74.21	74.31	74.02	74.29	711,465	+0.16(+0.22%)
Nov 25, 2009	73.86	74.16	73.76	74.13	1,320,321	+0.29(+0.40%)
Nov 24, 2009	73.83	73.91	73.72	73.83	1,554,910	+0.08(+0.10%)
Nov 23, 2009	73.61	73.81	73.53	73.76	1,613,179	+0.06(+0.09%)
Nov 20, 2009	73.74	73.79	73.54	73.70	1,156,873	+0.00(+0.00%)
Nov 19, 2009	73.72	73.90	73.64	73.70	1,421,146	+0.01(+0.01%)
Nov 18, 2009	73.87	73.95	73.58	73.69	1,404,429	-0.02(-0.03%)
Nov 17, 2009	73.42	73.72	73.32	73.71	1,657,559	+0.20(+0.27%)
Nov 16, 2009	73.20	73.63	73.14	73.51	1,568,484	+0.55(+0.76%)
Nov 13, 2009	72.88	73.04	72.56	72.96	1,525,027	+0.03(+0.04%)
Nov 12, 2009	72.96	73.02	72.45	72.93	1,805,798	-0.34(-0.47%)
Nov 11, 2009	73.10	73.40	73.03	73.28	1,066,309	+0.27(+0.36%)
Nov 10, 2009	73.23	73.32	72.86	73.01	1,591,679	-0.13(-0.17%)
Nov 09, 2009	73.04	73.18	72.97	73.14	1,474,735	+0.38(+0.52%)
Nov 06, 2009	72.70	72.78	72.42	72.76	1,301,645	+0.26(+0.37%)
Nov 05, 2009	72.47	72.66	72.46	72.50	1,517,471	+0.06(+0.08%)
Nov 04, 2009	72.24	72.50	72.21	72.44	1,785,497	+0.14(+0.19%)
Nov 03, 2009	72.51	72.52	72.15	72.30	1,604,714	-0.15(-0.20%)
Nov 02, 2009	72.43	72.56	72.19	72.45	1,732,389	-0.10(-0.13%)
Oct 30, 2009	72.46	72.68	72.31	72.54	2,570,382	+0.27(+0.37%)
Oct 29, 2009	72.13	72.28	71.84	72.28	1,653,913	+0.01(+0.01%)
Oct 28, 2009	72.29	72.42	72.15	72.27	1,821,012	+0.06(+0.08%)
Oct 27, 2009	71.76	72.24	71.76	72.21	1,493,377	+0.57(+0.80%)
Oct 26, 2009	71.78	71.88	71.53	71.64	1,941,171	-0.33(-0.46%)
Oct 23, 2009	72.06	72.10	71.90	71.97	1,561,465	-0.15(-0.21%)
Oct 22, 2009	72.15	72.17	71.97	72.13	1,680,802	-0.36(-0.49%)
Oct 21, 2009	72.56	72.57	72.29	72.48	1,575,754	-0.29(-0.39%)
Oct 20, 2009	72.82	72.87	72.70	72.77	1,691,092	+0.06(+0.09%)
Oct 19, 2009	72.29	72.70	72.17	72.70	2,074,522	+0.46(+0.64%)
Oct 16, 2009	72.15	72.27	72.02	72.24	1,542,504	+0.23(+0.32%)
Oct 15, 2009	71.90	72.12	71.78	72.01	2,118,104	+0.06(+0.08%)
Oct 14, 2009	72.04	72.19	71.86	71.96	1,759,765	-0.31(-0.43%)
Oct 13, 2009	72.05	72.28	71.99	72.27	1,307,110	+0.40(+0.56%)
Oct 12, 2009	71.78	71.94	71.51	71.87	1,097,470	+0.17(+0.24%)
Oct 09, 2009	71.90	71.97	71.50	71.69	1,547,799	-0.37(-0.51%)
Oct 08, 2009	72.24	72.28	71.86	72.06	1,858,610	-0.07(-0.10%)
Oct 07, 2009	71.98	72.19	71.91	72.13	2,155,350	+0.31(+0.44%)
Oct 06, 2009	71.88	71.91	71.67	71.82	1,502,187	-0.01(-0.01%)
Oct 05, 2009	71.96	71.96	71.66	71.83	1,256,122	+0.04(+0.06%)
Oct 02, 2009	72.10	72.36	71.76	71.78	1,909,950	-0.14(-0.19%)
Oct 01, 2009	71.88	72.01	71.74	71.92	2,097,091	+0.17(+0.23%)
Sep 30, 2009	71.51	71.81	71.47	71.76	2,369,956	+0.26(+0.36%)
Sep 29, 2009	71.39	71.62	71.32	71.50	1,860,913	+0.08(+0.12%)
Sep 28, 2009	71.50	71.60	71.26	71.41	1,428,078	+0.03(+0.05%)
Sep 25, 2009	71.29	71.46	71.16	71.38	1,505,392	+0.10(+0.15%)
Sep 24, 2009	71.41	71.42	71.20	71.27	1,403,310	-0.07(-0.10%)
Sep 23, 2009	71.13	71.34	70.93	71.34	2,322,271	+0.15(+0.22%)
Sep 22, 2009	71.07	71.27	71.03	71.19	2,487,328	+0.17(+0.24%)
Sep 21, 2009	71.14	71.30	70.86	71.02	2,674,077	-0.08(-0.11%)
Sep 18, 2009	71.22	71.33	71.01	71.10	2,639,378	-0.33(-0.46%)
Sep 17, 2009	71.30	71.46	71.08	71.43	2,159,168	+0.34(+0.48%)
Sep 16, 2009	71.32	71.35	70.93	71.09	2,361,501	-0.11(-0.15%)
Sep 15, 2009	71.14	71.28	71.06	71.20	2,082,095	+0.04(+0.06%)
Sep 14, 2009	71.32	71.46	71.14	71.16	1,537,489	-0.16(-0.22%)
Sep 11, 2009	71.41	71.57	71.17	71.32	1,727,720	+0.16(+0.23%)
Sep 10, 2009	71.14	71.32	71.00	71.16	1,676,771	+0.17(+0.24%)
Sep 09, 2009	70.84	71.02	70.70	70.99	2,024,055	+0.22(+0.32%)
Sep 08, 2009	71.03	71.14	70.74	70.77	1,389,337	+0.15(+0.21%)
Sep 04, 2009	70.79	70.91	70.53	70.62	1,086,621	-0.01(-0.02%)
Sep 03, 2009	70.54	70.84	70.41	70.63	1,349,039	+0.09(+0.13%)
Sep 02, 2009	70.46	70.62	70.31	70.54	1,167,762	+0.11(+0.16%)
Sep 01, 2009	70.29	70.56	70.10	70.43	1,849,672	-0.54(-0.77%)
Aug 31, 2009	71.04	71.16	70.84	70.97	1,303,940	-0.06(-0.09%)
Aug 28, 2009	70.95	71.25	70.86	71.04	1,355,964	+0.03(+0.04%)
Aug 27, 2009	71.21	71.42	70.94	71.01	1,893,478	-0.26(-0.36%)
Aug 26, 2009	71.14	71.27	71.00	71.27	1,302,818	+0.20(+0.28%)
Aug 25, 2009	71.14	71.18	70.80	71.07	1,651,757	-0.21(-0.29%)
Aug 24, 2009	70.90	71.33	70.82	71.27	1,603,440	+0.25(+0.35%)
Aug 21, 2009	71.42	71.47	70.91	71.02	1,988,399	-0.29(-0.40%)
Aug 20, 2009	71.04	71.39	70.86	71.31	1,304,910	+0.43(+0.60%)
Aug 19, 2009	70.68	70.96	70.62	70.88	1,132,965	+0.36(+0.50%)
Aug 18, 2009	70.35	70.62	70.29	70.53	3,039,298	+0.22(+0.32%)
Aug 17, 2009	70.40	70.44	70.20	70.31	1,929,569	+0.18(+0.26%)
Aug 14, 2009	70.31	70.51	70.02	70.12	1,323,345	-0.08(-0.11%)
Aug 13, 2009	70.05	70.31	69.87	70.20	1,870,218	+0.23(+0.33%)
Aug 12, 2009	70.34	70.34	69.75	69.97	1,615,244	-0.27(-0.39%)
Aug 11, 2009	70.26	70.30	69.99	70.24	1,372,346	+0.31(+0.44%)
Aug 10, 2009	69.92	70.20	69.77	69.94	1,332,684	+0.13(+0.19%)
Aug 07, 2009	69.57	69.83	69.48	69.80	1,963,189	+0.09(+0.13%)
Aug 06, 2009	69.85	69.94	69.64	69.71	1,971,192	-0.11(-0.16%)
Aug 05, 2009	69.80	70.31	69.73	69.82	1,912,552	+0.01(+0.01%)
Aug 04, 2009	70.16	70.19	69.59	69.82	2,280,792	-0.17(-0.25%)
Aug 03, 2009	70.07	70.13	69.77	69.99	1,800,254	-0.69(-0.98%)
Jul 31, 2009	70.61	70.79	70.44	70.68	1,499,255	+0.39(+0.56%)
Jul 30, 2009	69.98	70.36	69.88	70.29	1,458,302	+0.37(+0.53%)
Jul 29, 2009	70.07	70.24	69.73	69.91	1,915,646	-0.03(-0.05%)
Jul 28, 2009	70.05	70.28	69.77	69.95	1,728,925	-0.08(-0.11%)
Jul 27, 2009	69.89	70.06	69.77	70.03	1,203,339	-0.12(-0.17%)
Jul 24, 2009	70.16	70.21	70.01	70.14	1,069,143	+0.03(+0.05%)
Jul 23, 2009	70.51	70.51	69.99	70.11	1,803,731	-0.34(-0.49%)
Jul 22, 2009	70.53	70.56	70.24	70.45	1,090,786	-0.19(-0.27%)
Jul 21, 2009	70.32	70.79	70.21	70.64	1,314,369	+0.16(+0.23%)
Jul 20, 2009	70.02	70.62	70.02	70.48	1,235,971	+0.40(+0.58%)
Jul 17, 2009	69.90	70.18	69.86	70.08	1,767,311	-0.03(-0.04%)
Jul 16, 2009	69.99	70.24	69.95	70.10	1,126,619	+0.43(+0.62%)
Jul 15, 2009	69.87	70.02	69.66	69.67	1,479,649	-0.19(-0.27%)
Jul 14, 2009	69.91	70.08	69.75	69.86	1,396,535	-0.06(-0.08%)
Jul 13, 2009	70.12	70.15	69.86	69.91	831,914	-0.29(-0.41%)
Jul 10, 2009	70.17	70.34	69.93	70.20	756,035	+0.28(+0.40%)
Jul 09, 2009	70.17	70.27	69.65	69.92	1,371,408	-0.57(-0.81%)
Jul 08, 2009	70.39	70.61	70.21	70.49	1,078,838	+0.25(+0.36%)
Jul 07, 2009	70.07	70.35	70.04	70.24	1,149,059	+0.11(+0.16%)
Jul 06, 2009	69.99	70.20	69.89	70.13	879,841	-0.17(-0.24%)
Jul 02, 2009	70.38	70.60	70.22	70.30	1,019,263	-0.17(-0.25%)
Jul 01, 2009	70.44	70.64	70.31	70.47	1,333,034	-0.42(-0.59%)
Jun 30, 2009	70.53	70.97	70.38	70.89	1,448,103	+0.47(+0.67%)
Jun 29, 2009	70.39	70.61	70.27	70.42	1,321,611	+0.05(+0.07%)
Jun 26, 2009	70.41	70.43	70.20	70.37	1,078,961	+0.00(+0.00%)
Jun 25, 2009	70.08	70.58	70.08	70.37	1,697,197	+0.40(+0.58%)
Jun 24, 2009	70.26	70.52	69.89	69.96	1,660,144	-0.36(-0.52%)
Jun 23, 2009	70.10	70.44	70.03	70.33	1,628,557	+0.34(+0.49%)
Jun 22, 2009	69.95	70.07	69.68	69.98	1,519,827	+0.12(+0.17%)
Jun 19, 2009	69.43	69.96	69.37	69.87	1,290,369	+0.44(+0.63%)
Jun 18, 2009	69.50	69.53	69.29	69.43	1,907,884	-0.17(-0.25%)
Jun 17, 2009	69.90	70.10	69.57	69.60	1,736,679	-0.46(-0.66%)
Jun 16, 2009	69.93	70.13	69.77	70.06	1,574,216	+0.23(+0.33%)
Jun 15, 2009	70.12	70.23	69.78	69.83	1,459,472	-0.08(-0.11%)
Jun 12, 2009	70.05	70.28	69.84	69.91	2,094,406	-0.13(-0.19%)
Jun 11, 2009	69.82	70.28	69.67	70.04	2,415,382	+0.13(+0.19%)
Jun 10, 2009	69.85	70.06	69.62	69.91	1,885,313	+0.03(+0.05%)
Jun 09, 2009	69.66	69.96	69.53	69.87	1,964,622	+0.39(+0.56%)
Jun 08, 2009	69.65	69.75	69.27	69.48	1,849,381	-0.19(-0.28%)
Jun 05, 2009	69.71	69.99	69.59	69.68	2,203,192	-0.27(-0.39%)
Jun 04, 2009	70.41	70.46	69.85	69.95	2,537,847	-0.77(-1.09%)
Jun 03, 2009	70.82	70.95	70.47	70.72	2,290,156	+0.03(+0.05%)
Jun 02, 2009	70.49	70.79	70.23	70.69	2,411,814	+0.50(+0.72%)
Jun 01, 2009	70.41	70.54	70.03	70.19	1,868,536	-0.82(-1.16%)
May 29, 2009	70.12	71.06	70.08	71.01	1,545,902	+0.91(+1.30%)
May 28, 2009	70.38	70.44	69.48	70.10	1,724,032	+0.08(+0.11%)
May 27, 2009	70.47	70.54	69.87	70.02	2,360,567	-0.16(-0.23%)
May 26, 2009	70.44	70.63	70.18	70.18	1,325,682	-0.30(-0.43%)
May 22, 2009	70.39	70.63	70.21	70.48	1,288,381	+0.13(+0.18%)
May 21, 2009	71.14	71.21	70.23	70.35	2,246,550	-0.70(-0.98%)
May 20, 2009	70.58	71.19	70.58	71.05	1,953,618	+0.38(+0.53%)
May 19, 2009	70.53	70.74	70.43	70.68	1,647,917	+0.14(+0.20%)
May 18, 2009	70.74	70.78	70.38	70.54	1,151,631	-0.02(-0.03%)
May 15, 2009	70.41	70.61	70.13	70.56	1,591,112	+0.15(+0.21%)
May 14, 2009	70.10	70.41	70.08	70.41	2,506,216	+0.39(+0.56%)
May 13, 2009	70.26	70.31	70.02	70.02	1,733,893	-0.01(-0.02%)
May 12, 2009	69.91	70.14	69.79	70.03	1,453,628	+0.22(+0.31%)
May 11, 2009	69.68	69.94	69.55	69.82	1,402,710	+0.35(+0.50%)
May 08, 2009	69.52	69.64	69.36	69.47	2,001,323	+0.03(+0.04%)
May 07, 2009	69.40	69.71	69.37	69.44	1,630,378	+0.07(+0.10%)
May 06, 2009	69.18	69.66	69.05	69.37	1,424,440	+0.28(+0.40%)
May 05, 2009	69.32	69.33	68.98	69.09	2,064,544	+0.02(+0.03%)
May 04, 2009	68.98	69.35	68.98	69.07	2,236,183	+0.12(+0.18%)

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.