Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	140.84	150.33	140.78	143.35	1,399,180	+7.91(+5.84%)
Apr 29, 2009	132.58	136.87	132.58	135.44	364,776	+2.38(+1.79%)
Apr 28, 2009	130.00	134.83	129.74	133.06	439,065	-0.80(-0.59%)
Apr 27, 2009	135.51	136.48	132.50	133.86	574,353	-3.86(-2.80%)
Apr 24, 2009	131.69	138.53	129.07	137.72	628,001	+6.97(+5.33%)
Apr 23, 2009	132.52	134.57	129.78	130.75	900,480	+1.04(+0.80%)
Apr 22, 2009	128.88	135.72	128.76	129.71	958,877	+0.26(+0.20%)
Apr 21, 2009	134.90	136.23	127.38	129.45	1,166,462	-11.31(-8.04%)
Apr 20, 2009	138.75	142.60	137.90	140.77	482,066	-0.25(-0.18%)
Apr 17, 2009	134.02	141.78	128.83	141.02	751,573	+7.47(+5.59%)
Apr 16, 2009	127.79	134.16	126.42	133.55	618,979	+6.40(+5.03%)
Apr 15, 2009	127.90	130.29	124.86	127.15	221,105	+0.57(+0.45%)
Apr 14, 2009	123.56	129.32	121.27	126.58	669,116	+2.03(+1.63%)
Apr 13, 2009	124.15	125.05	118.80	124.56	591,254	+0.17(+0.14%)
Apr 09, 2009	128.58	128.72	123.17	124.38	806,522	-1.40(-1.11%)
Apr 08, 2009	131.30	131.88	123.82	125.78	709,753	-2.65(-2.06%)
Apr 07, 2009	134.86	135.77	127.61	128.43	510,407	-7.74(-5.69%)
Apr 06, 2009	135.04	136.84	133.96	136.17	190,840	-0.05(-0.04%)
Apr 03, 2009	136.69	136.69	134.51	136.23	294,891	+0.30(+0.22%)
Apr 02, 2009	133.60	136.55	131.12	135.93	475,260	+3.91(+2.96%)
Apr 01, 2009	132.04	132.44	126.47	132.03	483,390	-4.10(-3.01%)
Mar 31, 2009	137.97	140.05	135.59	136.13	354,633	-1.42(-1.03%)
Mar 30, 2009	135.18	137.85	132.65	137.55	390,416	-2.46(-1.76%)
Mar 26, 2009	133.65	140.01	133.65	140.01	630,970	+7.73(+5.85%)
Mar 25, 2009	129.74	135.70	129.74	132.28	422,039	+2.46(+1.89%)
Mar 24, 2009	131.57	134.73	129.41	129.82	547,717	-3.38(-2.54%)
Mar 23, 2009	129.60	133.20	123.71	133.20	782,793	+8.70(+6.98%)
Mar 20, 2009	121.08	126.15	120.54	124.50	882,378	+3.71(+3.07%)
Mar 19, 2009	122.61	123.72	119.58	120.80	665,807	-1.62(-1.32%)
Mar 18, 2009	121.33	123.74	119.52	122.42	684,777	+0.21(+0.17%)
Mar 17, 2009	116.94	122.57	116.94	122.20	1,407,174	+8.34(+7.32%)
Mar 16, 2009	125.71	125.71	108.63	113.86	3,041,862	-15.62(-12.06%)
Mar 13, 2009	130.63	132.10	123.65	129.48	635,124	-0.68(-0.52%)
Mar 12, 2009	129.72	130.46	124.84	130.16	427,860	+2.63(+2.06%)
Mar 11, 2009	122.98	128.87	122.98	127.54	527,161	+3.36(+2.71%)
Mar 10, 2009	122.04	125.15	120.19	124.18	477,810	+3.56(+2.95%)
Mar 09, 2009	119.55	124.35	119.39	120.62	428,783	-0.04(-0.03%)
Mar 06, 2009	122.85	124.86	117.30	120.66	634,843	-0.58(-0.48%)
Mar 05, 2009	121.79	126.08	118.49	121.24	929,472	-1.55(-1.26%)
Mar 04, 2009	125.89	129.04	122.58	122.79	718,104	-3.66(-2.89%)
Mar 02, 2009	127.58	129.34	125.48	126.45	911,044	-2.02(-1.57%)
Feb 27, 2009	132.44	136.02	122.65	128.47	947,828	-1.07(-0.82%)
Feb 26, 2009	130.57	132.42	117.57	129.54	2,438,960	-1.73(-1.31%)
Feb 25, 2009	132.84	133.96	129.80	131.26	728,780	-1.61(-1.21%)
Feb 24, 2009	141.90	143.68	131.72	132.87	979,621	-7.92(-5.62%)
Feb 23, 2009	144.30	146.22	140.07	140.79	366,891	-2.48(-1.73%)
Feb 20, 2009	141.59	144.53	138.43	143.27	1,033,561	+1.82(+1.29%)
Feb 19, 2009	148.15	148.41	138.66	141.45	1,591,584	-6.13(-4.15%)
Feb 18, 2009	144.16	148.15	143.79	147.58	579,227	+4.62(+3.23%)
Feb 17, 2009	140.77	146.03	138.72	142.96	628,473	-1.78(-1.23%)
Feb 13, 2009	142.85	147.52	140.01	144.74	845,189	+3.92(+2.78%)
Feb 12, 2009	138.34	148.33	135.48	140.82	2,833,347	-30.12(-17.62%)
Feb 11, 2009	164.53	170.95	164.53	170.94	457,924	+6.13(+3.72%)
Feb 10, 2009	166.12	168.28	164.19	164.81	268,269	-4.23(-2.50%)
Feb 09, 2009	168.01	170.81	164.03	169.04	250,313	+1.00(+0.59%)
Feb 06, 2009	168.14	171.21	166.85	168.04	307,737	-0.90(-0.53%)
Feb 05, 2009	164.99	168.94	164.34	168.94	209,948	+2.04(+1.22%)
Feb 04, 2009	169.07	170.75	165.06	166.91	174,911	-2.61(-1.54%)
Feb 03, 2009	167.23	170.69	164.70	169.52	270,624	+3.65(+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.