Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	382.00	387.65	379.50	385.38	10,981	+1.88(+0.49%)
May 20, 2011	390.00	390.00	381.00	383.50	12,711	-6.50(-1.67%)
May 19, 2011	393.01	395.50	390.00	390.00	7,517	-4.33(-1.10%)
May 18, 2011	394.18	398.99	390.99	394.33	11,073	+0.15(+0.04%)
May 17, 2011	391.00	394.18	389.32	394.18	16,078	+2.81(+0.72%)
May 16, 2011	395.89	399.20	391.37	391.37	23,324	-2.56(-0.65%)
May 13, 2011	396.83	397.00	392.77	393.93	11,561	-1.07(-0.27%)
May 12, 2011	390.00	399.75	389.00	395.00	34,657	+1.06(+0.27%)
May 11, 2011	389.65	394.25	389.45	393.94	27,682	+5.25(+1.35%)
May 10, 2011	388.01	394.00	387.00	388.69	30,377	-2.31(-0.59%)
May 09, 2011	392.27	394.00	390.00	391.00	12,156	-4.00(-1.01%)
May 06, 2011	391.00	395.47	389.75	395.00	15,786	+4.56(+1.17%)
May 05, 2011	391.38	392.41	385.68	390.44	38,239	-0.94(-0.24%)
May 04, 2011	378.00	393.12	377.98	391.38	27,196	+12.84(+3.39%)
May 03, 2011	388.00	390.00	378.54	378.54	16,618	-10.95(-2.81%)
May 02, 2011	380.00	390.00	383.77	389.49	38,714	+7.39(+1.93%)
Apr 29, 2011	372.99	384.60	359.70	382.10	60,635	+1.59(+0.42%)
Apr 28, 2011	383.66	384.07	379.00	380.51	20,247	-0.83(-0.22%)
Apr 27, 2011	383.99	385.00	381.34	381.34	20,996	-2.65(-0.69%)
Apr 26, 2011	384.07	385.80	383.00	383.99	12,249	-1.01(-0.26%)
Apr 25, 2011	384.50	385.55	382.51	385.00	6,406	+2.78(+0.73%)
Apr 21, 2011	387.00	387.00	381.00	382.22	11,322	-1.78(-0.46%)
Apr 20, 2011	385.15	386.09	380.54	384.00	11,954	-0.30(-0.08%)
Apr 19, 2011	385.00	387.00	381.00	384.30	22,542	+0.30(+0.08%)
Apr 18, 2011	378.90	384.00	374.16	384.00	15,730	+2.39(+0.63%)
Apr 15, 2011	384.00	386.30	379.99	381.61	22,562	+1.37(+0.36%)
Apr 14, 2011	390.00	390.00	380.24	380.24	25,670	-7.66(-1.97%)
Apr 13, 2011	380.60	387.90	380.60	387.90	30,120	+7.30(+1.92%)
Apr 12, 2011	379.15	382.41	378.44	380.60	15,783	+0.60(+0.16%)
Apr 11, 2011	377.99	383.00	377.27	380.00	26,838	+2.01(+0.53%)
Apr 08, 2011	369.50	377.99	369.48	377.99	16,859	+7.44(+2.01%)
Apr 07, 2011	370.26	372.37	368.51	370.55	7,919	+0.29(+0.08%)
Apr 06, 2011	373.00	373.00	365.06	370.26	18,962	+0.26(+0.07%)
Apr 05, 2011	368.78	370.97	365.87	370.00	22,189	+2.39(+0.65%)
Apr 04, 2011	373.45	373.45	366.77	367.61	19,333	-3.30(-0.89%)
Apr 01, 2011	368.99	371.80	368.10	370.91	12,249	+4.41(+1.20%)
Mar 31, 2011	370.68	372.00	363.00	366.50	23,829	-4.18(-1.13%)
Mar 30, 2011	367.35	371.01	366.26	370.68	37,848	+3.33(+0.91%)
Mar 29, 2011	368.89	370.35	364.20	367.35	23,825	-0.16(-0.04%)
Mar 28, 2011	372.00	372.51	367.51	367.51	47,184	-3.51(-0.95%)
Mar 25, 2011	360.05	372.87	360.00	371.02	21,832	+7.12(+1.96%)
Mar 24, 2011	370.72	373.88	355.11	363.90	39,004	-8.20(-2.20%)
Mar 23, 2011	364.23	372.46	363.15	372.10	23,398	+8.99(+2.48%)
Mar 22, 2011	364.52	366.42	361.57	363.11	15,592	-2.89(-0.79%)
Mar 21, 2011	371.00	372.25	365.01	366.00	39,005	-1.00(-0.27%)
Mar 18, 2011	362.81	369.00	362.81	367.00	56,001	+3.56(+0.98%)
Mar 17, 2011	361.01	364.24	359.49	363.44	33,640	+3.43(+0.95%)
Mar 16, 2011	352.51	363.00	352.51	360.01	83,281	+8.56(+2.44%)
Mar 15, 2011	348.69	352.50	346.00	351.45	37,587	+2.75(+0.79%)
Mar 14, 2011	353.55	353.55	348.70	348.70	25,475	-4.91(-1.39%)
Mar 11, 2011	352.01	354.20	347.00	353.61	113,711	+2.14(+0.61%)
Mar 10, 2011	356.02	361.00	351.18	351.47	35,374	-5.54(-1.55%)
Mar 09, 2011	363.50	363.50	354.00	357.01	83,105	-4.13(-1.14%)
Mar 08, 2011	365.12	366.56	358.61	361.14	45,789	-5.93(-1.62%)
Mar 07, 2011	370.51	372.00	365.52	367.07	15,423	-3.44(-0.93%)
Mar 04, 2011	371.02	372.80	369.00	370.51	11,125	-0.18(-0.05%)
Mar 03, 2011	376.82	379.01	370.50	370.69	33,313	-7.16(-1.89%)
Mar 02, 2011	374.99	377.85	372.05	377.85	28,714	+2.65(+0.71%)
Mar 01, 2011	373.21	376.15	373.21	375.20	17,825	-1.28(-0.34%)
Feb 28, 2011	380.00	380.00	373.15	376.48	33,080	-0.52(-0.14%)
Feb 25, 2011	375.00	377.00	369.00	377.00	30,609	+3.88(+1.04%)
Feb 24, 2011	376.60	379.90	373.00	373.12	59,064	+0.51(+0.14%)
Feb 23, 2011	379.99	381.44	372.00	372.61	48,734	-7.39(-1.94%)
Feb 22, 2011	379.99	381.00	379.16	380.00	30,813	+0.00(+0.00%)
Feb 18, 2011	381.12	385.00	378.78	380.00	91,672	-15.00(-3.80%)
Feb 17, 2011	386.00	397.99	384.96	395.00	28,125	+9.01(+2.33%)
Feb 16, 2011	389.35	389.35	385.00	385.99	17,223	-4.41(-1.13%)
Feb 15, 2011	388.57	391.71	388.57	390.40	15,901	+3.15(+0.81%)
Feb 14, 2011	390.01	393.97	386.51	387.25	9,443	-3.92(-1.00%)
Feb 11, 2011	390.65	397.15	389.40	391.17	20,433	+0.67(+0.17%)
Feb 10, 2011	390.97	391.55	388.00	390.50	32,407	+1.25(+0.32%)
Feb 09, 2011	393.01	394.25	389.17	389.25	12,852	-4.26(-1.08%)
Feb 08, 2011	386.84	394.75	384.00	393.51	45,900	+8.80(+2.29%)
Feb 07, 2011	381.99	388.98	379.63	384.71	26,105	+5.13(+1.35%)
Feb 04, 2011	379.84	381.27	376.50	379.58	20,868	-0.42(-0.11%)
Feb 03, 2011	380.95	384.00	379.25	380.00	19,202	-2.00(-0.52%)
Feb 02, 2011	383.17	384.00	381.20	382.00	11,601	-3.00(-0.78%)
Feb 01, 2011	384.00	386.00	382.78	385.00	49,093	+3.00(+0.79%)
Jan 31, 2011	386.85	386.85	379.99	382.00	17,596	-2.00(-0.52%)
Jan 28, 2011	384.01	385.20	383.01	384.00	58,747	+0.00(+0.00%)
Jan 27, 2011	383.58	385.87	382.50	384.00	22,637	+2.00(+0.52%)
Jan 26, 2011	386.44	389.00	381.58	382.00	13,030	-4.44(-1.15%)
Jan 25, 2011	386.12	389.00	384.98	386.44	13,610	-0.52(-0.13%)
Jan 24, 2011	379.99	388.50	379.98	386.96	21,690	+8.40(+2.22%)
Jan 21, 2011	390.00	392.99	377.93	378.56	52,230	-9.44(-2.43%)
Jan 20, 2011	390.81	393.00	387.00	388.00	18,748	-2.50(-0.64%)
Jan 19, 2011	392.01	393.00	388.56	390.50	27,518	-1.49(-0.38%)
Jan 18, 2011	399.98	400.00	391.99	391.99	29,697	-6.33(-1.59%)
Jan 17, 2011	402.90	402.90	396.55	398.32	5,421	-6.17(-1.53%)
Jan 14, 2011	401.99	405.00	400.88	404.49	74,057	+2.49(+0.62%)
Jan 13, 2011	407.70	408.48	400.42	402.00	23,023	-5.70(-1.40%)
Jan 12, 2011	405.01	408.45	404.95	407.70	14,272	+3.20(+0.79%)
Jan 11, 2011	410.00	410.00	404.10	404.50	19,586	-5.50(-1.34%)
Jan 10, 2011	407.25	410.00	402.07	410.00	17,468	+4.31(+1.06%)
Jan 07, 2011	409.08	409.08	402.00	405.69	14,911	-2.46(-0.60%)
Jan 06, 2011	408.75	409.16	406.00	408.15	33,191	+0.89(+0.22%)
Jan 05, 2011	414.00	414.00	406.75	407.26	16,159	-6.74(-1.63%)
Jan 04, 2011	410.00	416.48	410.00	414.00	21,507	+5.01(+1.22%)
Dec 31, 2010	406.00	408.99	405.00	408.99	8,235	+1.89(+0.46%)
Dec 30, 2010	405.77	407.37	405.33	407.10	17,788	+0.84(+0.21%)
Dec 29, 2010	402.69	406.85	402.69	406.26	16,571	+4.48(+1.12%)
Dec 24, 2010	401.25	401.99	398.61	401.78	2,502	+1.05(+0.26%)
Dec 23, 2010	404.40	404.40	399.57	400.73	11,611	-3.59(-0.89%)
Dec 22, 2010	402.99	405.31	402.99	404.32	21,158	+1.33(+0.33%)
Dec 21, 2010	401.00	402.99	400.00	402.99	14,885	+1.99(+0.50%)
Dec 20, 2010	396.78	401.94	395.00	401.00	19,697	+6.00(+1.52%)
Dec 17, 2010	402.01	405.50	395.00	395.00	69,846	-6.00(-1.50%)
Dec 16, 2010	401.00	402.58	399.00	401.00	18,409	+1.01(+0.25%)
Dec 15, 2010	405.50	407.99	399.81	399.99	29,238	-5.51(-1.36%)
Dec 14, 2010	404.49	409.90	403.50	405.50	45,744	+0.42(+0.10%)
Dec 13, 2010	398.86	405.08	398.20	405.08	28,406	+5.60(+1.40%)
Dec 10, 2010	399.99	410.00	398.01	399.48	19,436	+2.28(+0.57%)
Dec 09, 2010	398.55	401.00	395.00	397.20	30,629	+0.19(+0.05%)
Dec 08, 2010	399.05	400.00	395.00	397.01	21,151	-2.98(-0.75%)
Dec 07, 2010	400.00	400.50	396.90	399.99	28,483	-0.01(-0.00%)
Dec 06, 2010	400.50	400.50	399.00	400.00	30,858	+0.16(+0.04%)
Dec 03, 2010	400.10	401.00	399.25	399.84	14,292	-0.26(-0.06%)
Dec 02, 2010	403.01	403.01	398.75	400.10	20,187	-5.15(-1.27%)
Dec 01, 2010	400.00	405.75	399.94	405.25	16,082	+7.69(+1.93%)
Nov 30, 2010	398.16	401.50	397.45	397.56	47,120	-2.04(-0.51%)
Nov 29, 2010	400.44	401.50	398.20	399.60	41,760	-0.84(-0.21%)
Nov 26, 2010	397.83	401.02	397.83	400.44	4,764	+1.55(+0.39%)
Nov 25, 2010	399.24	400.00	398.30	398.89	2,349	-1.00(-0.25%)
Nov 24, 2010	398.21	400.24	397.00	399.89	14,177	+1.89(+0.47%)
Nov 23, 2010	400.01	401.62	398.00	398.00	9,751	-3.01(-0.75%)
Nov 22, 2010	399.01	402.41	399.01	401.01	24,553	+2.01(+0.50%)
Nov 19, 2010	399.10	401.00	398.62	399.00	22,448	-0.10(-0.03%)
Nov 18, 2010	400.00	401.08	398.41	399.10	20,162	-0.89(-0.22%)
Nov 17, 2010	402.89	402.89	398.54	399.99	16,332	-0.50(-0.12%)
Nov 16, 2010	402.00	402.00	396.11	400.49	37,078	-1.51(-0.38%)
Nov 15, 2010	403.89	403.90	401.10	402.00	17,594	-0.15(-0.04%)
Nov 12, 2010	404.50	405.52	402.15	402.15	20,555	-2.05(-0.51%)
Nov 11, 2010	408.00	408.00	402.60	404.20	20,144	-4.80(-1.17%)
Nov 10, 2010	408.73	410.23	406.00	409.00	15,667	+0.33(+0.08%)
Nov 09, 2010	409.33	410.75	407.00	408.67	38,443	+3.12(+0.77%)
Nov 08, 2010	408.16	409.38	405.55	405.55	18,751	-2.45(-0.60%)
Nov 05, 2010	407.25	409.38	407.15	408.00	27,848	+0.58(+0.14%)
Nov 04, 2010	409.57	409.80	405.50	407.42	38,425	+0.77(+0.19%)
Nov 03, 2010	405.12	407.99	405.10	406.65	38,034	+2.71(+0.67%)
Nov 02, 2010	408.27	408.27	403.50	403.94	18,157	-4.33(-1.06%)
Nov 01, 2010	417.05	417.35	405.00	408.27	19,064	-8.92(-2.14%)
Oct 29, 2010	410.58	417.19	410.58	417.19	16,910	+3.26(+0.79%)
Oct 28, 2010	410.00	415.09	404.00	413.93	19,030	+5.57(+1.36%)
Oct 27, 2010	413.00	415.00	408.36	408.36	24,280	-6.17(-1.49%)
Oct 25, 2010	416.00	416.99	414.53	414.53	65,869	-1.47(-0.35%)
Oct 22, 2010	418.40	418.40	415.65	416.00	14,837	+0.33(+0.08%)
Oct 21, 2010	418.37	418.50	415.67	415.67	16,840	-2.92(-0.70%)
Oct 20, 2010	417.99	418.70	416.00	418.59	5,845	+1.09(+0.26%)
Oct 19, 2010	417.69	418.70	415.90	417.50	33,493	+0.00(+0.00%)
Oct 18, 2010	416.73	420.01	416.73	417.50	28,717	+0.75(+0.18%)
Oct 15, 2010	418.00	418.00	416.00	416.75	17,883	-0.80(-0.19%)
Oct 14, 2010	416.99	419.24	416.05	417.55	31,839	+2.45(+0.59%)
Oct 13, 2010	415.10	417.15	414.42	415.10	31,003	+0.33(+0.08%)
Oct 12, 2010	418.22	418.22	414.77	414.77	17,850	-1.59(-0.38%)
Oct 08, 2010	420.47	420.47	416.36	416.36	14,572	-4.12(-0.98%)
Oct 07, 2010	414.00	420.48	414.00	420.48	23,190	+6.48(+1.57%)
Oct 06, 2010	413.90	414.04	412.96	414.00	7,826	+0.00(+0.00%)
Oct 05, 2010	415.51	416.62	413.75	414.00	41,353	-1.10(-0.26%)
Oct 04, 2010	418.74	420.97	415.10	415.10	19,177	-3.40(-0.81%)
Oct 01, 2010	420.59	420.59	417.60	418.50	10,945	-0.50(-0.12%)
Sep 30, 2010	417.13	419.00	417.00	419.00	14,637	+0.29(+0.07%)
Sep 29, 2010	417.49	418.95	416.44	418.71	23,311	+0.71(+0.17%)
Sep 28, 2010	419.98	420.06	415.74	418.00	16,901	+0.82(+0.20%)
Sep 27, 2010	416.98	419.96	415.10	417.18	22,988	-0.33(-0.08%)
Sep 24, 2010	415.51	418.50	415.50	417.51	22,834	+0.50(+0.12%)
Sep 23, 2010	410.99	417.75	410.99	417.01	18,197	+6.01(+1.46%)
Sep 22, 2010	409.90	412.49	407.86	411.00	20,205	+1.50(+0.37%)
Sep 21, 2010	411.46	411.46	406.53	409.50	14,748	-0.23(-0.06%)
Sep 20, 2010	405.99	410.57	404.00	409.73	17,745	+8.53(+2.13%)
Sep 17, 2010	413.42	414.28	400.01	401.20	44,666	-8.05(-1.97%)
Sep 15, 2010	418.27	418.42	409.05	409.25	18,299	-9.46(-2.26%)
Sep 14, 2010	421.79	421.88	417.00	418.71	10,594	-3.74(-0.89%)
Sep 13, 2010	421.76	425.00	417.23	422.45	22,619	+0.45(+0.11%)
Sep 10, 2010	417.55	423.56	417.00	422.00	31,261	+3.52(+0.84%)
Sep 09, 2010	419.46	421.00	416.43	418.48	23,182	+0.98(+0.23%)
Sep 08, 2010	422.00	425.00	416.28	417.50	27,222	-7.50(-1.76%)
Sep 07, 2010	417.50	425.00	417.49	425.00	25,351	+5.20(+1.24%)
Sep 03, 2010	420.50	421.00	418.25	419.80	9,174	+1.28(+0.31%)
Sep 02, 2010	420.96	420.97	416.25	418.52	37,229	-3.57(-0.85%)
Sep 01, 2010	421.89	425.25	416.25	422.09	51,372	-0.80(-0.19%)
Aug 31, 2010	412.70	422.89	412.70	422.89	52,542	+8.44(+2.04%)
Aug 30, 2010	411.39	414.45	410.00	414.45	35,370	+3.06(+0.74%)
Aug 27, 2010	412.07	413.99	410.00	411.39	17,487	-2.59(-0.63%)
Aug 26, 2010	411.99	413.98	410.82	413.98	18,996	+3.68(+0.90%)
Aug 25, 2010	413.45	414.01	409.76	410.30	10,039	-2.70(-0.65%)
Aug 24, 2010	413.98	413.99	405.01	413.00	13,983	-1.15(-0.28%)
Aug 23, 2010	413.90	414.50	411.99	414.15	11,982	+2.15(+0.52%)
Aug 20, 2010	414.57	415.00	410.60	412.00	58,897	-1.03(-0.25%)
Aug 19, 2010	406.89	414.50	406.89	413.03	59,667	+7.52(+1.85%)
Aug 18, 2010	404.80	406.83	404.00	405.51	16,629	+2.51(+0.62%)
Aug 17, 2010	404.39	405.17	402.36	403.00	13,878	-0.66(-0.16%)
Aug 16, 2010	400.69	403.89	400.00	403.66	8,768	+3.66(+0.92%)
Aug 13, 2010	392.11	403.50	392.11	400.00	12,284	+8.00(+2.04%)
Aug 12, 2010	403.00	409.94	392.00	392.00	16,339	-11.00(-2.73%)
Aug 11, 2010	412.09	414.00	401.02	403.00	27,182	-9.10(-2.21%)
Aug 10, 2010	413.98	416.77	408.80	412.10	22,553	-4.80(-1.15%)
Aug 09, 2010	416.49	417.70	414.60	416.90	132,633	+0.61(+0.15%)
Aug 06, 2010	418.88	418.88	413.65	416.29	64,260	-2.71(-0.65%)
Aug 05, 2010	412.00	419.49	411.02	419.00	39,686	+5.20(+1.26%)
Aug 04, 2010	411.48	415.00	411.44	413.80	35,851	+1.73(+0.42%)
Aug 03, 2010	409.50	414.65	408.08	412.07	52,700	+2.57(+0.63%)
Jul 30, 2010	407.95	412.00	407.95	409.50	16,924	+3.79(+0.93%)
Jul 29, 2010	404.00	406.98	403.27	405.71	35,454	+1.21(+0.30%)
Jul 28, 2010	408.25	408.25	401.27	404.50	36,504	-3.75(-0.92%)
Jul 27, 2010	410.57	411.50	407.76	408.25	18,323	-0.85(-0.21%)
Jul 26, 2010	407.99	409.56	405.00	409.10	13,197	+1.25(+0.31%)
Jul 23, 2010	407.10	410.00	407.10	407.85	20,306	-4.14(-1.00%)
Jul 22, 2010	413.49	413.99	406.86	411.99	14,003	-1.50(-0.36%)
Jul 21, 2010	416.20	416.50	408.00	413.49	19,194	-2.71(-0.65%)
Jul 20, 2010	417.34	418.00	407.57	416.20	18,336	-1.15(-0.28%)
Jul 19, 2010	414.56	417.35	414.50	417.35	20,568	+3.51(+0.85%)
Jul 16, 2010	413.94	415.00	413.34	413.84	18,782	-0.16(-0.04%)
Jul 15, 2010	414.53	414.77	413.34	414.00	30,412	-0.55(-0.13%)
Jul 14, 2010	415.00	415.84	413.99	414.55	29,920	+0.05(+0.01%)
Jul 13, 2010	411.02	415.00	410.53	414.50	31,448	+3.01(+0.73%)
Jul 12, 2010	407.15	411.50	407.15	411.49	23,698	+2.99(+0.73%)
Jul 09, 2010	406.39	409.00	405.00	408.50	17,442	+3.06(+0.75%)
Jul 08, 2010	401.18	405.99	400.69	405.44	32,230	+5.54(+1.39%)
Jul 07, 2010	401.44	402.00	398.00	399.90	27,373	-0.10(-0.03%)
Jul 06, 2010	393.00	405.00	393.00	400.00	33,490	+5.04(+1.28%)
Jul 02, 2010	391.76	395.40	389.00	394.96	11,403	+5.08(+1.30%)
Jun 30, 2010	394.16	394.49	389.27	389.88	40,215	-0.94(-0.24%)
Jun 29, 2010	386.01	395.00	385.00	390.82	33,973	-5.12(-1.29%)
Jun 25, 2010	388.79	395.94	388.79	395.94	11,666	+7.88(+2.03%)
Jun 24, 2010	386.65	389.97	386.65	388.06	14,668	+1.06(+0.27%)
Jun 23, 2010	390.00	392.02	385.97	387.00	49,006	-4.00(-1.02%)
Jun 22, 2010	393.32	393.32	388.27	391.00	20,768	-1.00(-0.26%)
Jun 21, 2010	389.01	394.77	389.01	392.00	15,806	+3.29(+0.85%)
Jun 18, 2010	393.00	393.24	388.71	388.71	30,090	-4.95(-1.26%)
Jun 17, 2010	390.81	395.40	390.81	393.66	18,212	+2.91(+0.74%)
Jun 16, 2010	396.00	396.10	390.75	390.75	14,878	-1.73(-0.44%)
Jun 15, 2010	394.11	394.99	386.00	392.48	20,038	-4.21(-1.06%)
Jun 14, 2010	394.62	397.01	394.00	396.69	10,037	+2.74(+0.70%)
Jun 11, 2010	399.39	403.04	393.56	393.95	22,432	-10.05(-2.49%)
Jun 10, 2010	401.00	404.40	401.00	404.00	10,992	+3.00(+0.75%)
Jun 09, 2010	404.34	406.99	400.00	401.00	23,899	-6.00(-1.47%)
Jun 08, 2010	405.85	409.57	403.50	407.00	77,978	+5.73(+1.43%)
Jun 07, 2010	394.89	405.01	390.11	401.27	37,197	+10.70(+2.74%)
Jun 04, 2010	389.99	395.59	385.00	390.57	16,031	+0.07(+0.02%)
Jun 03, 2010	402.77	408.73	390.01	390.50	28,057	-11.48(-2.86%)
Jun 02, 2010	392.32	403.45	390.07	401.98	52,120	+7.72(+1.96%)

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.