Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	135.92	137.12	135.20	136.28	1,496,165	-1.19(-0.87%)
May 23, 2011	138.06	138.51	136.61	137.47	768,502	-1.96(-1.40%)
May 20, 2011	139.78	141.18	139.30	139.43	802,078	-0.42(-0.30%)
May 19, 2011	139.80	141.09	138.39	139.85	1,298,427	+3.42(+2.51%)
May 18, 2011	134.47	136.78	133.78	136.42	512,772	+1.91(+1.42%)
May 17, 2011	134.89	135.50	132.34	134.51	862,180	-1.00(-0.73%)
May 16, 2011	135.72	138.29	135.35	135.50	648,682	-1.62(-1.18%)
May 13, 2011	138.52	138.84	136.88	137.12	424,613	-1.16(-0.84%)
May 12, 2011	137.06	138.36	135.60	138.28	688,467	+0.96(+0.70%)
May 11, 2011	139.18	139.18	137.07	137.32	712,819	-2.46(-1.76%)
May 10, 2011	139.08	139.89	138.13	139.78	599,424	+0.94(+0.68%)
May 09, 2011	139.30	139.30	137.12	138.84	611,314	+0.66(+0.47%)
May 06, 2011	137.02	139.47	136.88	138.18	1,058,025	+3.02(+2.23%)
May 05, 2011	136.40	136.87	134.65	135.17	732,121	-1.79(-1.31%)
May 04, 2011	139.11	139.67	135.98	136.96	814,817	-0.04(-0.03%)
May 03, 2011	139.50	139.50	135.55	137.00	808,498	-1.03(-0.75%)
May 02, 2011	138.10	138.39	137.88	138.03	655,732	-0.29(-0.21%)
Apr 29, 2011	139.67	139.97	137.57	138.32	642,708	-1.45(-1.04%)
Apr 28, 2011	140.41	140.72	138.74	139.78	756,634	-1.34(-0.95%)
Apr 27, 2011	140.58	141.48	138.91	141.12	1,057,243	+0.69(+0.49%)
Apr 26, 2011	139.36	140.84	138.89	140.43	801,223	+1.27(+0.91%)
Apr 25, 2011	140.44	140.44	138.29	139.16	1,138,118	-1.23(-0.88%)
Apr 21, 2011	138.22	140.63	137.04	140.40	1,359,015	+3.64(+2.66%)
Apr 20, 2011	137.21	138.70	136.10	136.75	1,395,896	+1.19(+0.88%)
Apr 19, 2011	135.06	135.56	133.67	135.56	1,003,978	+1.05(+0.78%)
Apr 18, 2011	134.89	136.24	133.47	134.52	1,375,962	-1.90(-1.39%)
Apr 15, 2011	137.64	137.72	135.93	136.42	965,762	-0.10(-0.07%)
Apr 14, 2011	136.36	137.16	135.65	136.51	962,379	-0.92(-0.67%)
Apr 13, 2011	138.39	139.02	136.44	137.43	1,643,923	-0.07(-0.05%)
Apr 12, 2011	139.22	139.22	136.90	137.50	1,281,892	-0.83(-0.60%)
Apr 11, 2011	138.26	139.28	138.03	138.33	1,130,355	-0.11(-0.08%)
Apr 08, 2011	140.48	141.12	137.88	138.44	1,157,688	-1.33(-0.95%)
Apr 07, 2011	140.94	141.04	138.93	139.77	1,359,872	-0.87(-0.62%)
Apr 06, 2011	141.71	141.72	140.27	140.64	1,499,704	-0.18(-0.13%)
Apr 05, 2011	141.37	142.74	140.44	140.82	1,846,675	-1.07(-0.75%)
Apr 04, 2011	142.18	143.16	141.06	141.89	2,505,642	-1.02(-0.71%)
Apr 01, 2011	142.63	144.37	142.60	142.90	26,463,054	+1.00(+0.71%)
Mar 31, 2011	139.85	141.92	139.85	141.90	3,831,830	+1.53(+1.09%)
Mar 30, 2011	140.37	140.37	140.37	140.37	6,472,243	+8.71(+6.62%)
Mar 29, 2011	132.19	132.62	130.74	131.66	1,364,701	-0.69(-0.52%)
Mar 28, 2011	133.63	134.61	132.15	132.34	807,933	-0.54(-0.41%)
Mar 25, 2011	131.72	133.44	130.99	132.89	839,403	+1.90(+1.45%)
Mar 24, 2011	129.86	131.66	129.86	130.99	1,431,861	+1.31(+1.01%)
Mar 23, 2011	130.44	130.70	128.04	129.68	744,636	-0.94(-0.72%)
Mar 22, 2011	131.04	131.54	130.37	130.62	722,322	-0.69(-0.52%)
Mar 21, 2011	131.31	131.54	130.96	131.31	654,132	+1.02(+0.79%)
Mar 18, 2011	130.80	131.84	129.25	130.28	1,060,347	+0.42(+0.32%)
Mar 17, 2011	129.39	130.27	128.28	129.87	956,210	+2.96(+2.33%)
Mar 16, 2011	130.74	131.47	126.73	126.91	1,310,256	-4.19(-3.19%)
Mar 15, 2011	130.63	131.86	129.88	131.09	1,122,440	-1.93(-1.45%)
Mar 14, 2011	133.20	133.55	131.02	133.02	828,389	-1.09(-0.82%)
Mar 11, 2011	134.66	135.48	132.94	134.12	840,961	-0.28(-0.21%)
Mar 10, 2011	137.22	138.51	133.36	134.40	1,338,106	-4.60(-3.31%)
Mar 09, 2011	139.83	140.33	138.12	139.00	782,520	-1.36(-0.97%)
Mar 08, 2011	140.54	141.46	138.96	140.36	799,514	+0.42(+0.30%)
Mar 07, 2011	142.95	143.38	138.82	139.95	927,313	-2.58(-1.81%)
Mar 04, 2011	146.26	146.44	141.90	142.52	761,177	-3.65(-2.50%)
Mar 03, 2011	140.74	146.24	140.63	146.17	998,331	+6.77(+4.85%)
Mar 02, 2011	140.72	141.63	139.33	139.41	1,012,847	-1.81(-1.28%)

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.