Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	246.93	250.17	243.56	250.17	41,134	-0.40(-0.16%)
May 28, 2009	243.18	250.58	243.18	250.58	24,377	+7.40(+3.04%)
May 27, 2009	255.48	255.49	243.18	243.18	40,288	-15.09(-5.84%)
May 26, 2009	249.37	258.27	247.29	258.27	36,251	+5.17(+2.04%)
May 22, 2009	248.35	253.51	248.35	253.10	21,976	+4.38(+1.76%)
May 21, 2009	247.36	251.63	242.96	248.72	38,783	-2.98(-1.19%)
May 20, 2009	257.16	261.30	250.70	251.70	47,766	-1.71(-0.68%)
May 19, 2009	259.80	259.80	253.42	253.42	25,476	-6.38(-2.46%)
May 18, 2009	259.33	263.15	255.53	259.80	55,112	+0.46(+0.18%)
May 15, 2009	259.75	262.20	257.08	259.33	29,258	-1.07(-0.41%)
May 14, 2009	254.57	261.71	254.57	260.40	52,791	+3.94(+1.53%)
May 13, 2009	254.89	261.62	252.10	256.47	66,025	+0.22(+0.09%)
May 12, 2009	264.61	265.57	255.71	256.25	47,998	-4.02(-1.55%)
May 11, 2009	252.87	266.33	252.87	260.27	80,296	-5.18(-1.95%)
May 08, 2009	261.72	266.13	261.37	265.44	105,500	+7.57(+2.94%)
May 07, 2009	258.35	260.74	254.63	257.87	99,243	-1.83(-0.70%)
May 06, 2009	254.00	260.42	251.43	259.70	56,509	+8.56(+3.41%)
May 05, 2009	251.58	264.45	250.32	251.14	50,184	-4.43(-1.73%)
May 04, 2009	241.96	257.10	241.96	255.56	98,763	+17.27(+7.25%)
May 01, 2009	241.29	243.99	236.20	238.29	44,406	-5.78(-2.37%)
Apr 30, 2009	242.49	245.30	237.29	244.07	51,667	+3.04(+1.26%)
Apr 29, 2009	235.74	242.32	230.48	241.03	58,248	+9.64(+4.17%)
Apr 28, 2009	215.28	238.61	213.61	231.39	71,826	+16.42(+7.64%)
Apr 27, 2009	216.50	220.35	213.36	214.97	100,825	-8.26(-3.70%)
Apr 24, 2009	226.12	227.83	220.18	223.23	95,032	-0.95(-0.43%)
Apr 23, 2009	227.93	229.26	217.61	224.19	71,172	+0.40(+0.18%)
Apr 22, 2009	239.90	240.51	223.23	223.79	68,350	-16.76(-6.97%)
Apr 21, 2009	224.27	242.27	220.83	240.55	135,834	+16.28(+7.26%)
Apr 20, 2009	237.66	239.40	224.26	224.27	71,850	-16.28(-6.77%)
Apr 17, 2009	244.88	244.88	239.35	240.55	44,578	-2.66(-1.09%)
Apr 16, 2009	247.16	247.66	242.60	243.21	27,300	-3.12(-1.27%)
Apr 15, 2009	235.26	247.73	235.26	246.32	30,475	+12.09(+5.16%)
Apr 14, 2009	247.29	249.55	234.12	234.23	53,804	-17.10(-6.80%)
Apr 13, 2009	250.08	256.04	248.26	251.33	44,155	-0.29(-0.11%)
Apr 09, 2009	250.17	253.40	243.87	251.62	83,366	+7.22(+2.95%)
Apr 08, 2009	249.03	249.38	241.51	244.40	22,775	-0.96(-0.39%)
Apr 07, 2009	248.83	251.13	245.36	245.36	42,943	-4.04(-1.62%)
Apr 06, 2009	253.92	254.75	248.60	249.40	20,226	-7.97(-3.10%)
Apr 03, 2009	251.52	257.37	249.21	257.37	35,276	+5.87(+2.33%)
Apr 02, 2009	266.53	267.01	251.50	251.50	73,067	-13.09(-4.95%)
Apr 01, 2009	255.95	264.60	255.11	264.59	38,480	+3.99(+1.53%)
Mar 31, 2009	253.38	260.60	250.23	260.60	46,370	+9.94(+3.97%)
Mar 30, 2009	249.21	255.80	248.34	250.66	48,795	-19.70(-7.29%)
Mar 26, 2009	268.46	274.08	266.57	270.35	66,924	-0.03(-0.01%)
Mar 25, 2009	255.03	271.81	253.06	270.38	54,165	+15.64(+6.14%)
Mar 24, 2009	267.49	269.37	254.50	254.74	43,369	-18.53(-6.78%)
Mar 23, 2009	266.05	280.04	264.17	273.27	79,657	+7.99(+3.01%)
Mar 20, 2009	261.06	271.34	250.04	265.28	97,272	+4.22(+1.62%)
Mar 19, 2009	272.16	278.04	260.71	261.06	77,811	-16.78(-6.04%)
Mar 18, 2009	272.16	278.06	262.30	277.84	75,354	+3.61(+1.32%)
Mar 17, 2009	261.82	274.23	255.93	274.23	45,165	+13.66(+5.24%)
Mar 16, 2009	276.61	276.61	259.54	260.57	46,359	-12.48(-4.57%)
Mar 13, 2009	265.64	273.25	260.13	273.05	0	+5.55(+2.08%)
Mar 12, 2009	259.98	268.60	251.93	267.49	64,240	+5.08(+1.94%)
Mar 11, 2009	264.61	266.50	257.99	262.41	59,407	-5.08(-1.90%)
Mar 10, 2009	255.95	267.49	252.86	267.49	92,848	+15.68(+6.22%)
Mar 09, 2009	241.18	255.92	241.18	251.82	118,471	+7.77(+3.19%)
Mar 06, 2009	237.09	246.65	235.82	244.04	0	+5.04(+2.11%)
Mar 05, 2009	233.34	243.83	230.48	239.00	28,667	-0.15(-0.06%)
Mar 04, 2009	241.24	252.11	233.82	239.16	32,226	-3.70(-1.53%)

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.