Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	154.31	154.73	152.95	153.43	2,400,285	-0.39(-0.25%)
May 23, 2011	154.10	154.64	153.53	153.82	3,270,956	-2.49(-1.60%)
May 20, 2011	157.17	157.27	155.50	156.32	2,503,659	-1.20(-0.76%)
May 19, 2011	158.17	158.32	156.40	157.52	2,081,603	+0.21(+0.13%)
May 18, 2011	155.00	157.43	154.80	157.31	2,175,230	+2.37(+1.53%)
May 17, 2011	154.97	155.65	153.87	154.94	4,523,535	-1.09(-0.70%)
May 16, 2011	156.66	158.08	155.83	156.03	3,580,409	-1.43(-0.91%)
May 13, 2011	159.06	159.33	157.03	157.46	2,867,728	-1.53(-0.97%)
May 12, 2011	157.30	159.50	156.56	158.99	3,254,436	+0.95(+0.60%)
May 11, 2011	159.53	159.74	157.27	158.04	3,012,718	-1.75(-1.10%)
May 10, 2011	158.64	160.07	158.45	159.80	2,576,923	+1.65(+1.04%)
May 09, 2011	156.41	158.38	156.34	158.15	2,119,243	+1.62(+1.04%)
May 06, 2011	157.72	158.46	155.86	156.53	3,178,011	+0.38(+0.24%)
May 05, 2011	155.72	157.69	155.31	156.15	2,605,808	-0.62(-0.39%)
May 04, 2011	158.35	158.55	156.04	156.77	3,003,431	-1.39(-0.88%)
May 03, 2011	159.43	159.76	157.22	158.16	2,742,243	-1.38(-0.86%)
May 02, 2011	159.81	159.94	159.53	159.53	3,852,227	-1.13(-0.71%)
Apr 29, 2011	160.41	160.96	159.76	160.67	1,802,476	+0.53(+0.33%)
Apr 28, 2011	159.85	160.73	159.63	160.14	2,583,766	+0.08(+0.05%)
Apr 27, 2011	159.22	160.06	158.48	160.06	3,741,527	+1.15(+0.72%)
Apr 26, 2011	157.90	159.44	157.85	158.91	3,762,149	+1.49(+0.95%)
Apr 25, 2011	157.64	157.69	156.59	157.42	1,905,400	+0.01(+0.01%)
Apr 21, 2011	157.31	157.53	156.49	157.41	1,349,119	+0.87(+0.56%)
Apr 20, 2011	155.98	156.58	155.70	156.53	2,949,276	+2.78(+1.81%)
Apr 19, 2011	153.60	153.93	152.72	153.75	1,890,980	+0.81(+0.53%)
Apr 18, 2011	153.61	153.92	151.64	152.94	13,799,921	-2.67(-1.71%)
Apr 15, 2011	154.37	155.76	153.98	155.61	1,896,087	+1.37(+0.89%)
Apr 14, 2011	153.06	154.43	152.71	154.24	2,204,079	+0.11(+0.07%)
Apr 13, 2011	154.62	154.95	153.28	154.13	1,590,693	+0.43(+0.28%)
Apr 12, 2011	154.44	155.00	153.36	153.70	2,497,874	-1.48(-0.96%)
Apr 11, 2011	156.53	156.84	154.72	155.18	1,963,373	-1.09(-0.70%)
Apr 08, 2011	158.31	158.53	155.48	156.27	2,818,359	-1.20(-0.76%)
Apr 07, 2011	158.46	158.89	157.01	157.48	2,536,923	-0.92(-0.58%)
Apr 06, 2011	159.08	159.53	157.70	158.40	6,325,900	+0.17(+0.10%)
Apr 05, 2011	157.53	159.09	157.44	158.24	5,073,884	+0.51(+0.32%)
Apr 04, 2011	158.00	158.30	157.25	157.73	4,916,828	+0.08(+0.05%)
Apr 01, 2011	157.44	157.97	156.97	157.65	3,462,043	+1.10(+0.70%)
Mar 31, 2011	155.65	156.65	155.54	156.55	3,334,426	+0.88(+0.57%)
Mar 30, 2011	154.97	156.05	154.78	155.67	2,217,807	+1.51(+0.98%)
Mar 29, 2011	152.78	154.37	152.04	154.16	3,019,813	+1.26(+0.82%)
Mar 28, 2011	153.81	154.34	152.78	152.91	2,162,973	-0.57(-0.37%)
Mar 25, 2011	152.79	154.72	152.37	153.47	3,099,266	+1.12(+0.74%)
Mar 24, 2011	151.75	152.66	150.26	152.35	3,588,413	+1.54(+1.02%)
Mar 23, 2011	150.76	151.36	149.33	150.81	2,362,529	-0.28(-0.18%)
Mar 22, 2011	152.06	152.45	150.87	151.09	2,426,847	-0.99(-0.65%)
Mar 21, 2011	152.09	152.36	151.66	152.08	3,388,082	+2.99(+2.01%)
Mar 18, 2011	149.98	150.03	148.71	149.09	2,961,752	+0.40(+0.27%)
Mar 17, 2011	150.08	150.13	148.42	148.69	5,544,295	+0.85(+0.58%)
Mar 16, 2011	148.90	150.34	147.07	147.83	7,525,529	-1.56(-1.04%)
Mar 15, 2011	148.70	150.36	148.48	149.39	7,812,140	-0.99(-0.66%)
Mar 14, 2011	150.03	151.27	149.25	150.39	3,286,235	-0.67(-0.44%)
Mar 11, 2011	149.08	151.59	149.02	151.06	2,953,301	+0.98(+0.66%)
Mar 10, 2011	151.09	151.33	149.53	150.07	3,752,269	-2.72(-1.78%)
Mar 09, 2011	153.00	153.55	151.97	152.79	2,230,083	-0.45(-0.30%)
Mar 08, 2011	151.77	153.95	150.87	153.25	5,286,281	+1.89(+1.25%)
Mar 07, 2011	154.21	154.31	150.38	151.36	2,887,414	-2.15(-1.40%)
Mar 04, 2011	154.68	154.74	152.52	153.51	3,643,538	-0.94(-0.61%)
Mar 03, 2011	152.72	154.85	152.72	154.45	4,424,300	+3.21(+2.12%)
Mar 02, 2011	151.37	152.24	150.39	151.24	4,027,786	+0.71(+0.47%)

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.