Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	75.55	75.61	75.44	75.54	889,030	-0.06(-0.07%)
Jun 29, 2010	75.49	75.60	75.43	75.60	866,713	+0.24(+0.32%)
Jun 25, 2010	75.36	75.40	75.09	75.36	712,221	+0.26(+0.35%)
Jun 24, 2010	75.31	75.40	75.07	75.09	934,973	-0.21(-0.28%)
Jun 23, 2010	75.29	75.41	75.15	75.31	852,474	+0.01(+0.02%)
Jun 22, 2010	75.14	75.40	75.05	75.29	825,864	+0.18(+0.24%)
Jun 21, 2010	74.77	75.16	74.72	75.12	1,155,062	+0.04(+0.06%)
Jun 18, 2010	75.07	75.17	75.01	75.07	779,768	-0.13(-0.17%)
Jun 17, 2010	74.90	75.25	74.89	75.20	1,068,344	+0.36(+0.48%)
Jun 16, 2010	74.72	74.84	74.65	74.84	1,012,123	+0.23(+0.31%)
Jun 15, 2010	74.71	74.77	74.48	74.61	902,273	-0.10(-0.13%)
Jun 14, 2010	74.43	74.71	74.30	74.71	1,017,515	+0.00(+0.00%)
Jun 11, 2010	74.48	74.72	74.38	74.71	838,839	+0.43(+0.58%)
Jun 10, 2010	74.54	74.64	74.24	74.27	1,546,047	-0.55(-0.74%)
Jun 09, 2010	74.55	74.83	74.55	74.83	887,069	+0.08(+0.10%)
Jun 08, 2010	74.78	74.89	74.69	74.75	1,158,194	-0.19(-0.25%)
Jun 07, 2010	74.78	74.98	74.69	74.94	887,380	+0.06(+0.08%)
Jun 04, 2010	74.88	74.90	74.61	74.88	3,142,050	+0.47(+0.64%)
Jun 03, 2010	74.36	74.57	74.26	74.40	884,534	+0.04(+0.05%)
Jun 02, 2010	74.53	74.60	74.27	74.37	770,791	-0.08(-0.10%)
Jun 01, 2010	74.73	74.73	74.33	74.44	367	-0.14(-0.19%)
May 28, 2010	74.58	74.62	74.25	74.58	779,643	+0.41(+0.56%)
May 27, 2010	74.24	74.37	74.07	74.17	1,080,450	-0.27(-0.37%)
May 26, 2010	74.35	74.47	74.19	74.44	1,437,430	+0.14(+0.19%)
May 25, 2010	74.51	74.62	74.25	74.30	1,320,207	-0.25(-0.33%)
May 24, 2010	74.62	74.73	74.47	74.55	1,039,046	-0.08(-0.10%)
May 21, 2010	74.56	74.67	74.20	74.63	2,216,130	+0.05(+0.06%)
May 20, 2010	74.53	74.59	73.99	74.58	2,905,541	-0.01(-0.01%)
May 19, 2010	74.96	75.18	74.49	74.58	2,500,211	-0.48(-0.64%)
May 18, 2010	74.81	75.18	74.71	75.06	1,160,009	+0.39(+0.52%)
May 17, 2010	74.92	75.08	74.63	74.68	1,465,721	-0.26(-0.35%)
May 14, 2010	74.94	75.13	74.82	74.94	1,485,328	+0.22(+0.29%)
May 13, 2010	74.85	74.94	74.50	74.72	1,411,238	+0.06(+0.08%)
May 12, 2010	74.49	74.68	74.44	74.66	1,413,175	+0.09(+0.12%)
May 11, 2010	74.49	74.61	74.39	74.56	1,250	+0.14(+0.19%)
May 10, 2010	74.47	74.54	74.39	74.42	1,263,170	-0.21(-0.28%)
May 07, 2010	74.65	75.14	74.44	74.63	2,445,342	-0.16(-0.22%)
May 06, 2010	74.59	75.68	74.42	74.80	142	+0.28(+0.38%)
May 05, 2010	74.38	74.54	74.30	74.51	2,046,943	+0.09(+0.12%)
May 04, 2010	74.53	74.58	74.38	74.42	3,972,822	+0.11(+0.15%)
May 03, 2010	74.36	74.36	74.24	74.31	1,140,023	-0.13(-0.18%)
Apr 30, 2010	74.31	74.51	74.22	74.44	1,894,142	+0.24(+0.32%)
Apr 29, 2010	73.96	74.27	73.94	74.20	1,181,110	+0.39(+0.52%)
Apr 28, 2010	73.81	73.90	73.66	73.82	1,282,629	-0.15(-0.20%)
Apr 27, 2010	73.76	74.12	73.68	73.96	1,618,803	+0.43(+0.58%)
Apr 26, 2010	73.64	73.70	73.42	73.54	1,602,759	+0.06(+0.09%)
Apr 23, 2010	73.40	73.52	73.30	73.47	1,292,790	+0.01(+0.01%)
Apr 22, 2010	73.75	73.77	73.41	73.47	1,429,905	-0.21(-0.29%)
Apr 21, 2010	73.54	73.70	73.49	73.68	1,204,245	+0.22(+0.31%)
Apr 20, 2010	73.27	73.45	73.23	73.45	954,318	+0.18(+0.24%)
Apr 19, 2010	73.43	73.47	73.25	73.28	1,118,055	-0.18(-0.24%)
Apr 16, 2010	73.40	73.58	73.27	73.45	1,612,147	+0.17(+0.23%)
Apr 15, 2010	73.01	73.34	73.01	73.28	1,347,846	+0.21(+0.29%)
Apr 14, 2010	73.16	73.19	72.98	73.07	919,697	-0.09(-0.12%)
Apr 13, 2010	73.26	73.27	73.05	73.16	960,996	+0.06(+0.09%)
Apr 12, 2010	73.01	73.14	72.97	73.10	1,214,438	+0.20(+0.28%)
Apr 09, 2010	72.79	72.95	72.68	72.90	968,229	+0.08(+0.11%)
Apr 08, 2010	72.97	73.02	72.77	72.82	2,383,124	-0.07(-0.10%)
Apr 07, 2010	72.41	72.95	72.38	72.89	1,967,387	+0.51(+0.71%)
Apr 06, 2010	72.29	72.39	72.22	72.38	1,483,986	+0.29(+0.40%)
Apr 05, 2010	72.16	72.22	71.80	72.09	2,662,269	-0.51(-0.71%)

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.