Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	141.19	144.46	137.34	139.50	640,150	+3.66(+2.69%)
May 28, 2009	141.31	141.75	134.48	135.85	660,759	-1.95(-1.42%)
May 27, 2009	142.16	142.71	137.10	137.80	507,521	-4.61(-3.24%)
May 26, 2009	141.28	146.29	141.28	142.41	289,705	-0.16(-0.11%)
May 22, 2009	145.30	146.02	142.06	142.57	149,351	-1.91(-1.32%)
May 21, 2009	149.02	149.02	141.97	144.48	262,795	+0.55(+0.38%)
May 20, 2009	145.55	149.14	143.43	143.93	555,119	-3.96(-2.68%)
May 19, 2009	145.89	149.79	140.82	147.88	414,638	+1.88(+1.29%)
May 18, 2009	144.65	147.45	142.53	146.00	314,324	+0.19(+0.13%)
May 15, 2009	145.34	148.69	143.34	145.81	296,153	-0.58(-0.40%)
May 14, 2009	142.80	148.38	141.24	146.39	539,371	+4.09(+2.88%)
May 13, 2009	140.85	143.62	140.50	142.30	423,555	-1.64(-1.14%)
May 12, 2009	148.32	148.38	140.55	143.94	299,458	-0.60(-0.42%)
May 11, 2009	136.27	147.41	134.92	144.55	530,005	+5.06(+3.63%)
May 08, 2009	139.23	142.00	136.29	139.48	375,464	+0.67(+0.49%)
May 07, 2009	137.54	139.41	134.60	138.81	891,647	-0.14(-0.10%)
May 06, 2009	142.34	142.34	137.56	138.94	513,178	-2.23(-1.58%)
May 05, 2009	141.65	146.17	140.27	141.18	398,926	-1.61(-1.13%)
May 04, 2009	141.27	145.17	139.56	142.79	685,786	+2.54(+1.81%)
May 01, 2009	144.21	145.06	137.86	140.25	571,235	-3.15(-2.20%)
Apr 30, 2009	140.89	150.38	140.83	143.40	1,398,720	+7.91(+5.84%)
Apr 29, 2009	132.62	136.91	132.62	135.48	364,656	+2.38(+1.79%)
Apr 28, 2009	130.04	134.87	129.78	133.11	438,920	-0.79(-0.59%)
Apr 27, 2009	135.55	136.53	132.55	133.90	574,164	-3.86(-2.80%)
Apr 24, 2009	131.73	138.58	129.11	137.76	627,794	+6.97(+5.33%)
Apr 23, 2009	132.56	134.61	129.82	130.79	900,183	+1.04(+0.80%)
Apr 22, 2009	128.92	135.76	128.80	129.75	958,562	+0.26(+0.20%)
Apr 21, 2009	134.95	136.27	127.42	129.50	1,166,078	-11.32(-8.04%)
Apr 20, 2009	138.79	142.64	137.95	140.81	481,907	-0.25(-0.18%)
Apr 17, 2009	134.07	141.83	128.88	141.06	751,326	+7.47(+5.59%)
Apr 16, 2009	127.83	134.21	126.46	133.59	618,775	+6.40(+5.03%)
Apr 15, 2009	127.94	130.34	124.90	127.19	221,032	+0.57(+0.45%)
Apr 14, 2009	123.60	129.37	121.31	126.63	668,895	+2.03(+1.63%)
Apr 13, 2009	124.19	125.09	118.84	124.60	591,059	+0.17(+0.14%)
Apr 09, 2009	128.62	128.76	123.21	124.42	806,256	-1.40(-1.11%)
Apr 08, 2009	131.34	131.92	123.86	125.82	709,519	-2.65(-2.06%)
Apr 07, 2009	134.91	135.82	127.65	128.47	510,239	-7.75(-5.69%)
Apr 06, 2009	135.08	136.88	134.00	136.22	190,777	-0.05(-0.04%)
Apr 03, 2009	136.73	136.73	134.55	136.27	294,794	+0.30(+0.22%)
Apr 02, 2009	133.65	136.60	131.16	135.98	475,103	+3.91(+2.96%)
Apr 01, 2009	132.09	132.48	126.51	132.07	483,231	-4.10(-3.01%)
Mar 31, 2009	138.01	140.09	135.64	136.17	354,516	-1.42(-1.03%)
Mar 30, 2009	135.23	137.90	132.69	137.60	390,287	-2.46(-1.76%)
Mar 26, 2009	133.69	140.06	133.69	140.06	630,762	+7.74(+5.85%)
Mar 25, 2009	129.78	135.75	129.78	132.32	421,900	+2.46(+1.90%)
Mar 24, 2009	131.62	134.77	129.45	129.86	547,537	-3.38(-2.54%)
Mar 23, 2009	129.64	133.24	123.75	133.24	782,536	+8.70(+6.98%)
Mar 20, 2009	121.12	126.19	120.58	124.55	882,087	+3.71(+3.07%)
Mar 19, 2009	122.65	123.76	119.62	120.83	665,588	-1.62(-1.32%)
Mar 18, 2009	121.37	123.78	119.56	122.45	684,552	+0.21(+0.17%)
Mar 17, 2009	116.98	122.61	116.98	122.24	1,406,711	+8.34(+7.32%)
Mar 16, 2009	125.75	125.75	108.66	113.90	3,040,861	-15.63(-12.06%)
Mar 13, 2009	130.67	132.15	123.69	129.53	634,915	-0.68(-0.52%)
Mar 12, 2009	129.76	130.51	124.89	130.21	427,719	+2.63(+2.06%)
Mar 11, 2009	123.02	128.91	123.02	127.58	526,988	+3.36(+2.71%)
Mar 10, 2009	122.08	125.19	120.23	124.22	477,653	+3.56(+2.95%)
Mar 09, 2009	119.59	124.39	119.43	120.66	428,642	-0.04(-0.03%)
Mar 06, 2009	122.89	124.90	117.34	120.70	634,634	-0.58(-0.48%)
Mar 05, 2009	121.83	126.12	118.53	121.28	929,166	-1.55(-1.26%)
Mar 04, 2009	125.93	129.08	122.62	122.83	717,867	-3.66(-2.89%)

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.