Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	141.58	151.11	141.52	144.10	1,391,906	+7.95(+5.84%)
Apr 29, 2009	133.27	137.59	133.27	136.15	362,879	+2.39(+1.79%)
Apr 28, 2009	130.68	135.53	130.42	133.76	436,782	-0.80(-0.59%)
Apr 27, 2009	136.22	137.20	133.20	134.56	571,366	-3.88(-2.80%)
Apr 24, 2009	132.37	139.26	129.74	138.44	624,736	+7.01(+5.33%)
Apr 23, 2009	133.21	135.27	130.46	131.43	895,798	+1.04(+0.80%)
Apr 22, 2009	129.55	136.43	129.43	130.39	953,892	+0.26(+0.20%)
Apr 21, 2009	135.61	136.94	128.04	130.13	1,160,397	-11.37(-8.04%)
Apr 20, 2009	139.47	143.34	138.62	141.50	479,559	-0.25(-0.18%)
Apr 17, 2009	134.72	142.52	129.51	141.75	747,665	+7.51(+5.59%)
Apr 16, 2009	128.46	134.86	127.08	134.25	615,761	+6.43(+5.03%)
Apr 15, 2009	128.57	130.97	125.51	127.82	219,955	+0.57(+0.45%)
Apr 14, 2009	124.20	130.00	121.91	127.25	665,637	+2.04(+1.63%)
Apr 13, 2009	124.80	125.70	119.42	125.21	588,180	+0.17(+0.14%)
Apr 09, 2009	129.25	129.39	123.81	125.03	802,328	-1.41(-1.11%)
Apr 08, 2009	131.99	132.56	124.47	126.44	706,063	-2.66(-2.06%)
Apr 07, 2009	135.57	136.48	128.27	129.10	507,753	-7.78(-5.69%)
Apr 06, 2009	135.74	137.56	134.66	136.88	189,848	-0.05(-0.04%)
Apr 03, 2009	137.40	137.40	135.21	136.94	293,357	+0.30(+0.22%)
Apr 02, 2009	134.30	137.27	131.80	136.64	472,789	+3.93(+2.96%)
Apr 01, 2009	132.73	133.13	127.13	132.72	480,877	-4.12(-3.01%)
Mar 31, 2009	138.69	140.78	136.30	136.84	352,789	-1.43(-1.03%)
Mar 30, 2009	135.89	138.57	133.34	138.27	388,386	-2.47(-1.76%)
Mar 26, 2009	134.34	140.74	134.34	140.74	627,690	+7.78(+5.85%)
Mar 25, 2009	130.42	136.41	130.42	132.97	419,845	+2.47(+1.89%)
Mar 24, 2009	132.26	135.43	130.08	130.50	544,870	-3.40(-2.54%)
Mar 23, 2009	130.27	133.90	124.36	133.90	778,723	+8.74(+6.98%)
Mar 20, 2009	121.72	126.81	121.17	125.15	877,790	+3.73(+3.07%)
Mar 19, 2009	123.25	124.36	120.20	121.43	662,345	-1.63(-1.32%)
Mar 18, 2009	121.97	124.39	120.14	123.06	681,217	+0.21(+0.17%)
Mar 17, 2009	117.55	123.21	117.55	122.84	1,399,858	+8.38(+7.32%)
Mar 16, 2009	126.36	126.36	109.19	114.46	3,026,046	-15.70(-12.06%)
Mar 13, 2009	131.31	132.79	124.30	130.16	631,822	-0.69(-0.52%)
Mar 12, 2009	130.40	131.15	125.50	130.84	425,635	+2.64(+2.06%)
Mar 11, 2009	123.62	129.54	123.62	128.21	524,421	+3.38(+2.71%)
Mar 10, 2009	122.67	125.80	120.82	124.83	475,326	+3.58(+2.95%)
Mar 09, 2009	120.18	125.00	120.01	121.25	426,554	-0.04(-0.03%)
Mar 06, 2009	123.50	125.51	117.91	121.29	631,542	-0.58(-0.48%)
Mar 05, 2009	122.43	126.74	119.11	121.88	924,640	-1.56(-1.26%)
Mar 04, 2009	126.55	129.71	123.22	123.44	714,370	-3.67(-2.89%)
Mar 02, 2009	128.25	130.02	126.14	127.11	906,307	-2.03(-1.57%)
Feb 27, 2009	133.13	136.73	123.29	129.14	942,900	-1.07(-0.82%)
Feb 26, 2009	131.26	133.11	118.19	130.21	2,426,279	-1.74(-1.31%)
Feb 25, 2009	133.54	134.66	130.48	131.95	724,991	-1.62(-1.21%)
Feb 24, 2009	142.64	144.43	132.41	133.57	974,527	-7.96(-5.62%)
Feb 23, 2009	145.06	146.98	140.80	141.53	364,983	-2.49(-1.73%)
Feb 20, 2009	142.33	145.28	139.15	144.02	1,028,187	+1.83(+1.29%)
Feb 19, 2009	148.92	149.19	139.38	142.19	1,583,309	-6.16(-4.15%)
Feb 18, 2009	144.91	148.93	144.55	148.35	576,215	+4.64(+3.23%)
Feb 17, 2009	141.50	146.80	139.45	143.71	625,205	-1.79(-1.23%)
Feb 13, 2009	143.59	148.29	140.74	145.50	840,795	+3.94(+2.78%)
Feb 12, 2009	139.07	149.10	136.19	141.56	2,818,616	-30.28(-17.62%)
Feb 11, 2009	165.39	171.84	165.39	171.84	455,543	+6.16(+3.72%)
Feb 10, 2009	166.99	169.16	165.05	165.67	266,874	-4.25(-2.50%)
Feb 09, 2009	168.89	171.71	164.89	169.93	249,012	+1.00(+0.59%)
Feb 06, 2009	169.02	172.11	167.72	168.92	306,137	-0.91(-0.53%)
Feb 05, 2009	165.85	169.83	165.19	169.83	208,856	+2.05(+1.22%)
Feb 04, 2009	169.96	171.64	165.92	167.78	174,002	-2.62(-1.54%)
Feb 03, 2009	168.11	171.58	165.56	170.41	269,217	+3.67(+2.20%)

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.