Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	282.44	285.29	280.79	282.22	214	+1.16(+0.41%)
Jun 29, 2010	279.52	283.31	279.52	281.06	283	-3.84(-1.35%)
Jun 25, 2010	284.90	288.35	282.58	284.90	70,072	-2.69(-0.94%)
Jun 24, 2010	290.46	294.91	287.59	287.59	19,196	-3.39(-1.16%)
Jun 23, 2010	288.00	292.01	286.26	290.98	16,524	+1.55(+0.54%)
Jun 22, 2010	288.76	290.92	286.59	289.43	203	+1.82(+0.63%)
Jun 21, 2010	291.31	291.60	286.53	287.61	13,121	-1.85(-0.64%)
Jun 18, 2010	289.46	295.40	288.08	289.46	23,815	-6.46(-2.18%)
Jun 17, 2010	292.26	296.20	291.20	295.92	14,164	+3.13(+1.07%)
Jun 16, 2010	289.62	292.79	287.75	292.79	17,041	+2.46(+0.85%)
Jun 15, 2010	288.65	291.51	286.21	290.33	936	+2.25(+0.78%)
Jun 14, 2010	287.70	289.19	285.10	288.07	15,817	+2.55(+0.89%)
Jun 11, 2010	280.96	285.55	280.96	285.53	15,597	+1.61(+0.57%)
Jun 10, 2010	282.84	286.59	277.74	283.92	278	+5.62(+2.02%)
Jun 09, 2010	280.62	283.85	278.30	278.30	18,513	-1.42(-0.51%)
Jun 08, 2010	273.19	280.57	272.69	279.71	522	+6.17(+2.25%)
Jun 07, 2010	276.46	278.15	273.55	273.55	14,176	-0.86(-0.31%)
Jun 04, 2010	274.40	278.40	272.95	274.40	24,860	-6.62(-2.36%)
Jun 03, 2010	276.39	282.26	276.22	281.02	26,719	-1.05(-0.37%)
Jun 02, 2010	276.88	282.07	275.60	282.07	22,100	+5.63(+2.04%)
Jun 01, 2010	280.01	282.99	274.46	276.44	17,645	-4.62(-1.64%)
May 28, 2010	281.06	282.99	279.29	281.06	14,809	-1.48(-0.52%)
May 27, 2010	275.19	283.84	275.19	282.54	17,142	+9.27(+3.39%)
May 26, 2010	268.72	276.77	268.72	273.28	32,292	+4.56(+1.70%)
May 25, 2010	268.26	270.41	266.73	268.72	111	-0.55(-0.20%)
May 24, 2010	270.38	276.77	269.26	269.26	17,422	-2.06(-0.76%)
May 21, 2010	263.86	273.17	263.86	271.32	27,641	+4.88(+1.83%)
May 20, 2010	273.14	273.69	266.44	266.44	23,399	-14.15(-5.04%)
May 19, 2010	274.23	280.98	274.23	280.60	23,034	+6.26(+2.28%)
May 18, 2010	280.65	280.87	274.01	274.33	184	-4.71(-1.69%)
May 17, 2010	279.92	281.80	279.04	279.04	27,499	-0.58(-0.21%)
May 14, 2010	279.62	281.48	278.38	279.62	22,394	-1.05(-0.37%)
May 13, 2010	280.00	282.97	279.95	280.67	10,713	-0.29(-0.10%)
May 12, 2010	280.72	283.52	277.37	280.95	21,493	+0.05(+0.02%)
May 11, 2010	280.38	281.88	279.35	280.91	11,436	-1.91(-0.67%)
May 10, 2010	281.45	284.69	280.29	282.81	27,264	+11.47(+4.23%)
May 07, 2010	276.16	278.78	267.29	271.34	54,147	-7.04(-2.53%)
May 06, 2010	280.22	283.65	277.12	278.39	24,809	-3.64(-1.29%)
May 05, 2010	278.04	286.12	278.04	282.02	43,308	+2.71(+0.97%)
May 04, 2010	280.58	282.78	276.61	279.31	30,774	-4.54(-1.60%)
May 03, 2010	286.30	290.94	282.40	283.85	32,858	-2.08(-0.73%)
Apr 30, 2010	291.51	292.02	283.67	285.93	14,158	-6.12(-2.10%)
Apr 29, 2010	287.71	292.05	283.38	292.05	18,517	+5.81(+2.03%)
Apr 28, 2010	279.69	286.24	279.69	286.24	16,994	+7.00(+2.51%)
Apr 27, 2010	286.63	288.19	278.52	279.23	23,166	-7.50(-2.62%)
Apr 26, 2010	288.66	291.97	286.74	286.74	14,325	-2.08(-0.72%)
Apr 23, 2010	288.93	289.74	287.76	288.82	16,423	-2.23(-0.77%)
Apr 22, 2010	288.24	291.92	288.24	291.05	5,092	+0.46(+0.16%)
Apr 21, 2010	292.22	293.36	290.33	290.59	18,859	-3.69(-1.26%)
Apr 20, 2010	286.74	294.28	285.45	294.28	197	+7.54(+2.63%)
Apr 19, 2010	284.20	288.66	284.11	286.74	11,716	-1.98(-0.69%)
Apr 16, 2010	291.16	291.55	286.93	288.72	18,052	-1.88(-0.65%)
Apr 15, 2010	287.70	292.28	286.80	290.60	11,728	+1.93(+0.67%)
Apr 14, 2010	286.45	288.66	285.49	288.66	21,090	+2.34(+0.82%)
Apr 13, 2010	288.28	288.28	285.46	286.32	10,461	-2.09(-0.72%)
Apr 12, 2010	286.71	288.41	285.46	288.41	7,070	+1.45(+0.51%)
Apr 09, 2010	285.34	287.62	284.79	286.96	5,975	+1.22(+0.43%)
Apr 08, 2010	285.67	288.63	284.11	285.74	13,333	-1.67(-0.58%)
Apr 07, 2010	279.24	288.23	279.24	287.41	14,681	-0.49(-0.17%)
Apr 06, 2010	288.33	288.33	284.67	287.90	22,032	-0.28(-0.10%)
Apr 05, 2010	287.30	289.05	284.79	288.18	20,359	+1.28(+0.45%)

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.