Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	271.04	276.78	261.75	261.94	5,236	-3.87(-1.46%)
Apr 29, 2010	256.91	267.23	256.91	265.81	8,819	+10.39(+4.07%)
Apr 28, 2010	258.20	264.78	249.29	255.42	6,263	+2.13(+0.84%)
Apr 27, 2010	265.81	276.46	251.03	253.29	7,947	-21.94(-7.97%)
Apr 26, 2010	277.49	283.95	274.40	275.24	5,606	+0.97(+0.35%)
Apr 23, 2010	268.07	275.04	261.74	274.27	4,676	+5.55(+2.06%)
Apr 22, 2010	258.13	269.88	253.68	268.72	4,009	+2.90(+1.09%)
Apr 21, 2010	277.43	277.43	261.36	265.81	5,624	-6.52(-2.39%)
Apr 20, 2010	264.65	274.20	264.65	272.33	7,811	+13.94(+5.39%)
Apr 19, 2010	251.16	260.07	245.87	258.39	15,053	-6.00(-2.27%)
Apr 16, 2010	283.50	283.50	259.43	264.39	14,915	-25.56(-8.81%)
Apr 15, 2010	291.95	292.01	286.53	289.95	5,059	+0.45(+0.16%)
Apr 14, 2010	286.40	290.21	283.66	289.50	8,546	+8.26(+2.94%)
Apr 13, 2010	280.59	281.55	274.85	281.24	4,333	-0.90(-0.32%)
Apr 12, 2010	284.27	286.92	280.85	282.14	9,421	-4.90(-1.71%)
Apr 09, 2010	282.40	287.05	282.17	287.05	9,726	+10.97(+3.97%)
Apr 08, 2010	266.33	277.49	261.17	276.07	8,035	+6.00(+2.22%)
Apr 07, 2010	276.40	276.95	266.72	270.07	5,405	-2.52(-0.92%)
Apr 06, 2010	274.20	274.27	269.11	272.59	4,393	+1.03(+0.38%)
Apr 05, 2010	268.33	272.46	265.88	271.56	9,476	+9.62(+3.67%)
Apr 01, 2010	257.49	261.94	261.94	261.94	6,957	+10.91(+4.34%)
Mar 31, 2010	257.75	257.75	249.10	251.03	4,107	-5.23(-2.04%)
Mar 30, 2010	254.91	257.49	251.42	256.26	9,553	+6.07(+2.42%)
Mar 29, 2010	245.23	250.60	242.97	250.20	8,589	+11.62(+4.87%)
Mar 26, 2010	233.68	242.97	233.22	238.58	14,495	+8.84(+3.85%)
Mar 25, 2010	238.77	240.39	228.71	229.74	4,123	-8.00(-3.37%)
Mar 24, 2010	237.81	239.00	235.22	237.74	5,597	-5.49(-2.26%)
Mar 23, 2010	244.00	244.00	238.00	243.23	1,809	+3.81(+1.59%)
Mar 22, 2010	229.87	240.32	223.93	239.42	9,232	+1.87(+0.79%)
Mar 19, 2010	247.49	247.49	223.54	237.55	4,163	-6.26(-2.57%)
Mar 18, 2010	247.81	247.81	242.00	243.81	2,469	-0.52(-0.21%)
Mar 17, 2010	244.91	248.46	243.29	244.32	6,848	+4.91(+2.05%)
Mar 16, 2010	238.26	239.42	235.55	239.42	3,639	+1.16(+0.49%)
Mar 15, 2010	234.90	238.77	234.71	238.26	5,862	-5.55(-2.28%)
Mar 12, 2010	248.84	248.84	241.94	243.81	4,008	-0.06(-0.03%)
Mar 11, 2010	240.00	244.32	235.55	243.87	7,425	+1.81(+0.75%)
Mar 10, 2010	234.97	244.91	234.97	242.06	7,754	+4.19(+1.76%)
Mar 09, 2010	234.19	242.06	231.42	237.87	5,265	+1.94(+0.82%)
Mar 08, 2010	232.32	238.77	232.26	235.94	6,280	+5.55(+2.41%)
Mar 05, 2010	222.64	232.13	222.64	230.38	8,615	+11.74(+5.37%)
Mar 04, 2010	219.41	223.35	214.83	218.64	3,759	-4.39(-1.97%)
Mar 03, 2010	225.87	229.61	219.41	223.03	8,738	-4.84(-2.12%)
Mar 02, 2010	235.87	235.87	226.58	227.87	6,625	-1.55(-0.68%)
Mar 01, 2010	231.80	231.80	225.93	229.42	6,251	+6.78(+3.04%)
Feb 26, 2010	212.06	223.22	212.06	222.64	9,264	+12.91(+6.15%)
Feb 25, 2010	196.83	210.77	196.76	209.73	5,173	-0.13(-0.06%)
Feb 24, 2010	206.51	211.93	206.51	209.86	6,335	+6.26(+3.07%)
Feb 23, 2010	208.12	212.38	201.73	203.60	8,948	-5.36(-2.56%)
Feb 22, 2010	215.22	215.22	208.64	208.96	5,222	+0.84(+0.40%)
Feb 19, 2010	204.89	211.67	203.28	208.12	17,649	-10.00(-4.59%)
Feb 18, 2010	209.02	218.12	209.02	218.12	7,526	+2.58(+1.20%)
Feb 17, 2010	219.41	220.38	213.74	215.54	7,818	+1.16(+0.54%)
Feb 16, 2010	210.31	215.48	206.76	214.38	12,503	+11.42(+5.63%)
Feb 12, 2010	200.05	202.96	202.96	202.96	8,011	-5.10(-2.45%)
Feb 11, 2010	193.60	208.86	187.15	208.06	13,504	+15.81(+8.22%)
Feb 10, 2010	190.83	197.02	184.18	192.25	8,543	+4.26(+2.27%)
Feb 09, 2010	188.37	192.25	182.78	187.99	12,047	+11.62(+6.59%)
Feb 08, 2010	181.99	184.44	175.66	176.37	9,794	-5.36(-2.95%)
Feb 05, 2010	181.73	182.11	168.30	181.73	17,692	-0.84(-0.46%)
Feb 04, 2010	201.86	202.08	181.66	182.56	14,373	-29.17(-13.78%)
Feb 03, 2010	210.83	217.03	209.09	211.73	7,967	+3.78(+1.82%)
Feb 02, 2010	201.73	210.12	199.15	207.96	10,992	+9.78(+4.93%)

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.