Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	150.96	150.96	141.76	143.73	1,502,298	-2.63(-1.80%)
Apr 29, 2009	141.00	147.54	140.71	146.36	1,207,861	+7.27(+5.23%)
Apr 28, 2009	140.56	143.98	139.00	139.09	1,821,157	-5.83(-4.02%)
Apr 27, 2009	146.00	150.29	143.02	144.92	1,435,747	-5.32(-3.54%)
Apr 24, 2009	136.51	154.71	136.03	150.24	3,245,841	+13.73(+10.06%)
Apr 23, 2009	136.22	138.35	131.46	136.51	1,188,949	+1.12(+0.83%)
Apr 22, 2009	126.24	139.00	126.00	135.39	1,924,113	+6.43(+4.99%)
Apr 21, 2009	124.18	129.46	123.98	128.96	976,523	+2.98(+2.37%)
Apr 20, 2009	127.17	132.95	125.50	125.98	1,675,669	-4.37(-3.35%)
Apr 17, 2009	116.87	132.45	114.10	130.35	4,329,452	+12.35(+10.47%)
Apr 16, 2009	122.81	127.32	113.20	118.00	5,827,664	+0.59(+0.50%)
Apr 15, 2009	117.60	119.48	115.20	117.41	1,356,936	-0.66(-0.56%)
Apr 14, 2009	117.00	120.89	114.30	118.07	2,232,983	+3.35(+2.92%)
Apr 13, 2009	109.88	117.45	109.88	114.72	1,775,445	+2.48(+2.21%)
Apr 09, 2009	103.95	112.90	103.75	112.24	2,313,940	+10.77(+10.61%)
Apr 08, 2009	96.46	101.58	95.49	101.47	1,513,761	+4.69(+4.85%)
Apr 07, 2009	94.00	97.89	94.00	96.78	1,614,888	-2.10(-2.12%)
Apr 06, 2009	96.50	99.09	95.81	98.88	1,052,102	+2.15(+2.22%)
Apr 03, 2009	98.50	99.67	96.00	96.73	1,182,524	-1.58(-1.61%)
Apr 02, 2009	95.75	99.19	94.75	98.31	1,861,380	+3.98(+4.22%)
Apr 01, 2009	93.11	94.92	91.52	94.33	1,293,372	-1.03(-1.08%)
Mar 31, 2009	95.00	97.52	93.51	95.36	877,956	+1.46(+1.55%)
Mar 30, 2009	94.54	95.33	92.86	93.90	757,873	-3.42(-3.51%)
Mar 26, 2009	97.99	97.99	94.52	97.32	1,207,125	+1.11(+1.15%)
Mar 25, 2009	95.75	98.70	93.54	96.21	1,018,757	+1.14(+1.20%)
Mar 24, 2009	95.21	96.74	94.29	95.07	1,285,422	-2.15(-2.21%)
Mar 23, 2009	95.62	97.33	93.50	97.22	1,389,303	+3.54(+3.78%)
Mar 20, 2009	98.09	98.31	92.67	93.68	1,693,663	-3.50(-3.60%)
Mar 19, 2009	102.88	102.90	96.00	97.18	1,396,871	-4.63(-4.55%)
Mar 18, 2009	101.75	104.20	99.11	101.81	1,955,508	-3.30(-3.14%)
Mar 17, 2009	103.74	105.11	100.11	105.11	1,038,501	+4.30(+4.27%)
Mar 16, 2009	103.25	104.97	100.63	100.81	1,068,456	-2.22(-2.15%)
Mar 13, 2009	103.40	103.72	100.91	103.03	1,101,218	-0.21(-0.20%)
Mar 12, 2009	96.93	103.79	95.07	103.24	2,192,709	+5.69(+5.83%)
Mar 11, 2009	101.38	101.60	96.31	97.55	1,396,639	-3.57(-3.53%)
Mar 10, 2009	98.05	101.50	96.56	101.12	1,114,353	+4.25(+4.39%)
Mar 09, 2009	95.01	100.44	95.01	96.87	1,269,913	+0.98(+1.02%)
Mar 06, 2009	91.50	95.94	91.01	95.89	1,736,711	+5.69(+6.31%)
Mar 05, 2009	92.71	93.30	89.79	90.20	1,932,164	-1.49(-1.63%)
Mar 04, 2009	90.00	93.70	88.97	91.69	1,728,142	+6.36(+7.45%)
Mar 02, 2009	89.42	90.60	84.86	85.33	2,524,066	-5.63(-6.19%)
Feb 27, 2009	95.00	96.00	90.96	90.96	2,089,165	-5.28(-5.49%)
Feb 26, 2009	102.78	103.80	95.67	96.24	1,219,744	-4.98(-4.92%)
Feb 25, 2009	103.15	103.97	99.46	101.22	1,152,962	-2.45(-2.36%)
Feb 24, 2009	99.27	104.24	97.65	103.67	1,489,593	+3.20(+3.19%)
Feb 23, 2009	107.16	108.76	99.88	100.47	1,149,448	-5.54(-5.23%)
Feb 20, 2009	106.17	108.10	103.09	106.01	1,550,731	-0.99(-0.93%)
Feb 19, 2009	109.98	109.98	106.99	107.00	983,870	+0.19(+0.18%)
Feb 18, 2009	108.50	108.96	103.65	106.81	1,012,751	-0.46(-0.43%)
Feb 17, 2009	106.20	108.99	105.73	107.27	1,092,278	-4.82(-4.30%)
Feb 13, 2009	111.99	113.44	110.56	112.09	780,181	-0.14(-0.12%)
Feb 12, 2009	108.53	112.25	105.55	112.23	1,178,820	+4.07(+3.76%)
Feb 11, 2009	108.23	109.55	103.74	108.16	1,334,469	+0.31(+0.29%)
Feb 10, 2009	112.83	116.00	107.10	107.85	1,225,952	-6.34(-5.55%)
Feb 09, 2009	114.51	115.50	110.39	114.19	1,157,096	-0.43(-0.38%)
Feb 06, 2009	111.71	116.00	109.89	114.62	1,218,362	+3.94(+3.56%)
Feb 05, 2009	107.38	112.00	105.51	110.68	1,639,997	+2.67(+2.47%)
Feb 04, 2009	112.97	114.12	107.17	108.01	2,316,285	-4.52(-4.02%)
Feb 03, 2009	103.95	114.58	101.35	112.53	4,059,142	+9.62(+9.35%)

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.