Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	74.58	74.62	74.25	74.58	779,665	+0.41(+0.56%)
May 27, 2010	74.24	74.37	74.07	74.17	1,080,481	-0.27(-0.37%)
May 26, 2010	74.34	74.47	74.19	74.44	1,437,470	+0.14(+0.19%)
May 25, 2010	74.51	74.62	74.25	74.30	1,320,244	-0.25(-0.33%)
May 24, 2010	74.62	74.73	74.46	74.55	1,039,075	-0.08(-0.10%)
May 21, 2010	74.56	74.67	74.20	74.62	2,216,192	+0.05(+0.06%)
May 20, 2010	74.53	74.59	73.99	74.58	2,905,623	-0.01(-0.01%)
May 19, 2010	74.96	75.17	74.49	74.58	2,500,282	-0.48(-0.64%)
May 18, 2010	74.81	75.17	74.71	75.06	1,160,042	+0.39(+0.52%)
May 17, 2010	74.92	75.07	74.63	74.67	1,465,763	-0.26(-0.35%)
May 14, 2010	74.93	75.13	74.82	74.93	1,485,370	+0.22(+0.29%)
May 13, 2010	74.85	74.93	74.50	74.72	1,411,278	+0.06(+0.08%)
May 12, 2010	74.49	74.68	74.44	74.65	1,413,215	+0.09(+0.12%)
May 11, 2010	74.49	74.61	74.38	74.56	1,250	+0.14(+0.19%)
May 10, 2010	74.47	74.54	74.39	74.42	1,263,206	-0.21(-0.28%)
May 07, 2010	74.65	75.14	74.44	74.63	2,445,411	-0.16(-0.22%)
May 06, 2010	74.59	75.68	74.42	74.79	142	+0.28(+0.38%)
May 05, 2010	74.38	74.54	74.30	74.51	2,047,001	+0.09(+0.12%)
May 04, 2010	74.53	74.58	74.38	74.42	3,972,934	+0.11(+0.15%)
May 03, 2010	74.36	74.36	74.24	74.31	1,140,056	-0.13(-0.18%)
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%)

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.