Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	258.89	258.89	253.34	254.71	81,960,000	-3.53(-1.37%)
Jun 29, 2009	253.92	258.76	253.41	258.24	64,146,400	+3.81(+1.50%)
Jun 26, 2009	256.48	257.84	253.11	254.43	78,619,800	+0.31(+0.12%)
Jun 25, 2009	254.62	254.62	249.09	254.12	82,366,000	-0.51(-0.20%)
Jun 24, 2009	250.22	255.20	248.11	254.63	91,692,600	+5.94(+2.39%)
Jun 23, 2009	247.10	250.43	247.03	248.69	97,648,000	-0.40(-0.16%)
Jun 22, 2009	257.47	257.69	249.09	249.09	85,637,800	-8.07(-3.14%)
Jun 19, 2009	254.21	257.81	253.17	257.16	122,154,896	+3.64(+1.44%)
Jun 18, 2009	253.17	254.43	249.47	253.52	97,596,400	+2.29(+0.91%)
Jun 17, 2009	255.65	256.11	248.93	251.23	122,136,000	-5.78(-2.25%)
Jun 16, 2009	258.81	259.71	256.45	257.01	86,754,200	-1.25(-0.48%)
Jun 15, 2009	262.95	263.14	257.93	258.26	94,405,600	-7.22(-2.72%)
Jun 12, 2009	267.62	268.12	264.28	265.48	74,380,800	-2.63(-0.98%)
Jun 11, 2009	266.87	268.64	266.19	268.11	73,237,200	+1.15(+0.43%)
Jun 10, 2009	267.11	269.83	266.14	266.96	96,109,400	+3.93(+1.49%)
Jun 09, 2009	264.73	266.18	261.62	263.03	81,331,800	+0.64(+0.24%)
Jun 08, 2009	266.10	266.12	261.45	262.39	73,216,000	-4.54(-1.70%)
Jun 05, 2009	266.26	270.05	265.35	266.93	110,923,800	+3.13(+1.19%)
Jun 04, 2009	264.27	266.11	262.24	263.80	75,724,200	-0.57(-0.22%)
Jun 03, 2009	271.12	271.12	263.25	264.37	80,143,400	-4.62(-1.72%)
Jun 02, 2009	267.15	270.09	266.17	268.99	87,892,000	+0.57(+0.21%)
Jun 01, 2009	265.24	268.91	265.03	268.42	78,745,800	+8.97(+3.46%)
May 29, 2009	265.17	265.17	258.62	259.45	110,807,504	-1.45(-0.56%)
May 28, 2009	260.42	262.98	258.11	260.90	99,635,600	-3.30(-1.25%)
May 27, 2009	265.29	265.67	262.12	264.20	87,207,600	+0.77(+0.29%)
May 26, 2009	259.36	263.62	255.06	263.43	83,544,600	+2.77(+1.06%)
May 25, 2009	261.11	261.48	257.28	260.66	29,799,400	+0.52(+0.20%)
May 22, 2009	260.55	262.48	258.21	260.14	74,919,400	+1.12(+0.43%)
May 21, 2009	262.46	263.61	258.39	259.02	78,579,200	-7.28(-2.73%)
May 20, 2009	261.56	267.15	261.56	266.30	109,472,096	+4.07(+1.55%)
May 19, 2009	262.41	263.63	259.62	262.23	126,535,000	+3.06(+1.18%)
May 18, 2009	249.59	259.49	248.82	259.17	94,844,200	+6.25(+2.47%)
May 15, 2009	251.85	253.82	249.24	252.92	99,849,200	+3.90(+1.57%)
May 14, 2009	250.65	251.35	247.46	249.02	121,986,096	-1.17(-0.47%)
May 13, 2009	256.15	257.61	249.50	250.19	154,552,096	-5.14(-2.01%)
May 12, 2009	254.43	259.27	254.26	255.33	115,554,800	-1.14(-0.44%)
May 11, 2009	260.87	260.87	254.95	256.47	107,835,504	-4.88(-1.87%)
May 08, 2009	259.97	263.75	258.98	261.35	127,166,400	+4.66(+1.82%)
May 07, 2009	257.58	263.25	255.27	256.69	170,586,896	+1.41(+0.55%)
May 06, 2009	251.44	257.59	251.03	255.28	141,015,904	+3.12(+1.24%)
May 05, 2009	253.03	254.32	250.28	252.16	137,269,600	+0.69(+0.27%)
May 04, 2009	244.99	251.60	244.62	251.47	113,616,200	+10.71(+4.45%)
May 01, 2009	240.90	243.94	240.72	240.76	0	+0.00(+0.00%)
Apr 30, 2009	240.90	243.94	240.72	240.76	180,466,304	+2.69(+1.13%)
Apr 29, 2009	235.15	238.72	234.38	238.07	138,371,008	+3.24(+1.38%)
Apr 28, 2009	233.70	236.45	231.23	234.83	87,995,800	-3.31(-1.39%)
Apr 27, 2009	235.16	238.85	233.51	238.14	83,088,800	-1.20(-0.50%)
Apr 24, 2009	235.67	239.49	235.04	239.34	99,254,000	+4.04(+1.72%)
Apr 23, 2009	235.37	240.15	234.82	235.30	103,560,800	-1.58(-0.67%)
Apr 22, 2009	235.55	237.63	230.57	236.88	122,608,704	+2.16(+0.92%)
Apr 21, 2009	232.89	236.32	228.19	234.72	120,511,200	+0.95(+0.41%)
Apr 20, 2009	242.29	242.92	232.91	233.77	111,752,600	-10.04(-4.12%)
Apr 17, 2009	240.56	244.98	239.44	243.81	139,339,200	+5.32(+2.23%)
Apr 16, 2009	238.06	240.02	234.99	238.49	112,487,200	+2.59(+1.10%)
Apr 15, 2009	231.84	237.55	231.72	235.90	101,118,200	+0.45(+0.19%)
Apr 14, 2009	234.54	238.47	232.98	235.45	144,872,000	+2.61(+1.12%)
Apr 13, 2009	232.84	232.84	232.84	232.84	0	+0.00(+0.00%)
Apr 10, 2009	230.76	233.72	228.47	232.84	0	+0.00(+0.00%)
Apr 09, 2009	230.76	233.72	228.47	232.84	138,297,104	+4.60(+2.02%)
Apr 08, 2009	222.78	229.87	222.25	228.24	101,413,600	+0.85(+0.37%)
Apr 07, 2009	229.85	230.50	224.60	227.39	99,476,000	-1.46(-0.64%)
Apr 06, 2009	233.65	235.96	227.41	228.85	125,800,600	-1.91(-0.83%)
Apr 03, 2009	231.08	235.28	229.32	230.76	142,367,600	-1.29(-0.56%)
Apr 02, 2009	226.17	232.59	225.87	232.05	149,949,904	+11.35(+5.14%)

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.