Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	282.75	284.63	282.00	282.03	68,629	-3.97(-1.39%)
May 28, 2009	284.51	286.08	282.50	286.00	28,519	+2.75(+0.97%)
May 27, 2009	288.96	290.89	281.50	283.25	40,524	-5.75(-1.99%)
May 26, 2009	285.56	292.00	285.56	289.00	33,807	+4.00(+1.40%)
May 25, 2009	287.56	291.20	285.00	285.00	6,614	-1.10(-0.38%)
May 22, 2009	293.32	295.06	284.98	286.10	81,024	-6.78(-2.31%)
May 21, 2009	303.20	304.30	292.00	292.88	57,205	-12.97(-4.24%)
May 20, 2009	307.51	311.22	303.49	305.85	52,373	-3.36(-1.09%)
May 19, 2009	317.00	320.00	305.24	309.21	70,026	+7.75(+2.57%)
May 17, 2009	304.99	305.52	297.62	301.46	21,535	-1.35(-0.45%)
May 15, 2009	304.99	305.52	297.62	302.81	49,154	+2.11(+0.70%)
May 14, 2009	297.01	303.74	296.01	300.70	56,561	+3.22(+1.08%)
May 13, 2009	310.28	310.28	293.71	297.48	79,768	-12.52(-4.04%)
May 12, 2009	319.08	320.90	310.00	310.00	64,912	-11.99(-3.72%)
May 11, 2009	323.10	323.10	317.60	321.99	22,859	-1.11(-0.34%)
May 08, 2009	313.51	323.10	313.09	323.10	40,400	+9.91(+3.16%)
May 07, 2009	319.30	319.30	313.19	313.19	44,000	-1.75(-0.56%)
May 06, 2009	315.00	320.00	310.00	314.94	43,799	+0.54(+0.17%)
May 05, 2009	317.25	323.50	311.99	314.40	53,121	-2.85(-0.90%)
May 04, 2009	324.00	324.73	312.19	317.25	36,155	-3.96(-1.23%)

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.