Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	189.53	192.18	183.36	186.01	40,426	-1.63(-0.87%)
Jun 29, 2009	188.84	191.15	187.30	187.64	9,578	+0.09(+0.05%)
Jun 26, 2009	186.27	189.09	184.47	187.56	10,658	+0.51(+0.27%)
Jun 25, 2009	183.88	188.07	183.53	187.04	25,879	+5.56(+3.07%)
Jun 24, 2009	181.39	184.90	179.94	181.48	12,886	+1.46(+0.81%)
Jun 23, 2009	178.48	182.16	176.17	180.02	18,871	+2.23(+1.25%)
Jun 22, 2009	187.90	188.24	177.71	177.80	51,033	-14.04(-7.32%)
Jun 19, 2009	195.86	195.94	189.44	191.84	50,800	-1.71(-0.88%)
Jun 18, 2009	193.46	197.66	191.41	193.55	20,010	-0.51(-0.26%)
Jun 17, 2009	199.71	199.71	191.07	194.06	35,886	-5.73(-2.87%)
Jun 16, 2009	208.78	210.24	199.46	199.80	22,515	-6.76(-3.27%)
Jun 15, 2009	209.30	209.47	202.28	206.56	30,591	-6.76(-3.17%)
Jun 12, 2009	215.29	215.46	209.81	213.32	23,598	-4.62(-2.12%)
Jun 11, 2009	213.24	220.68	212.47	217.94	33,660	+5.05(+2.37%)
Jun 10, 2009	213.66	214.18	207.93	212.89	41,551	+2.82(+1.34%)
Jun 09, 2009	209.21	211.95	206.39	210.07	33,763	+3.60(+1.74%)
Jun 08, 2009	204.59	207.42	200.74	206.47	23,894	-1.71(-0.82%)
Jun 05, 2009	215.03	215.03	205.02	208.19	29,526	-3.00(-1.42%)
Jun 04, 2009	208.44	212.05	205.96	211.18	25,543	+5.91(+2.88%)
Jun 03, 2009	214.52	214.52	200.82	205.28	27,747	-11.64(-5.37%)
Jun 02, 2009	216.06	217.77	213.15	216.92	38,810	+0.26(+0.12%)
Jun 01, 2009	212.89	217.94	212.42	216.66	27,263	+8.90(+4.29%)
May 29, 2009	205.53	207.76	203.56	207.76	19,525	+5.74(+2.84%)
May 28, 2009	199.11	203.22	193.29	202.02	17,975	+6.93(+3.55%)
May 27, 2009	197.57	199.80	194.75	195.09	24,885	-2.05(-1.04%)
May 26, 2009	189.61	197.57	186.01	197.14	14,042	+6.50(+3.41%)
May 22, 2009	189.35	193.38	189.10	190.64	16,586	+1.37(+0.72%)
May 21, 2009	192.78	193.03	185.76	189.27	26,669	-7.19(-3.66%)
May 20, 2009	196.63	203.42	195.69	196.46	25,268	+1.71(+0.88%)
May 19, 2009	192.61	196.52	189.61	194.75	16,918	+2.14(+1.11%)
May 18, 2009	183.88	192.61	183.88	192.61	34,843	+11.13(+6.13%)
May 15, 2009	186.44	188.67	180.19	181.48	14,211	-5.14(-2.75%)
May 14, 2009	183.70	189.27	179.85	186.61	30,914	+0.60(+0.32%)
May 13, 2009	192.35	193.98	183.70	186.01	31,990	-10.19(-5.19%)
May 12, 2009	195.77	197.74	189.87	196.20	73,419	+1.28(+0.66%)
May 11, 2009	204.59	204.59	192.78	194.92	20,575	-8.22(-4.05%)
May 08, 2009	198.60	204.08	195.00	203.14	31,121	+10.87(+5.65%)
May 07, 2009	209.38	211.78	189.18	192.26	37,244	-8.39(-4.18%)
May 06, 2009	195.94	202.27	195.94	200.65	26,485	+6.85(+3.53%)
May 05, 2009	197.91	197.91	188.33	193.81	42,558	+0.09(+0.04%)
May 04, 2009	186.36	193.72	186.10	193.72	35,349	+10.61(+5.80%)
May 01, 2009	180.19	184.99	176.17	183.10	11,510	+5.14(+2.89%)
Apr 30, 2009	184.05	187.13	172.83	177.97	40,868	-5.22(-2.85%)
Apr 29, 2009	178.31	185.33	177.88	183.19	37,967	+7.10(+4.03%)
Apr 28, 2009	177.71	178.22	173.35	176.09	12,731	-1.88(-1.06%)
Apr 27, 2009	177.88	180.37	176.17	177.97	38,485	-6.59(-3.57%)
Apr 24, 2009	177.20	185.59	177.20	184.56	23,889	+7.45(+4.21%)
Apr 23, 2009	183.28	183.28	172.40	177.11	42,265	-2.31(-1.29%)
Apr 22, 2009	180.62	183.56	171.72	179.42	46,508	+2.65(+1.50%)
Apr 21, 2009	164.36	177.03	163.93	176.77	29,231	+9.25(+5.52%)
Apr 20, 2009	181.74	181.74	166.58	167.53	16,238	-12.07(-6.72%)
Apr 17, 2009	176.60	180.71	175.31	179.59	22,008	+4.54(+2.59%)
Apr 16, 2009	168.72	176.43	167.78	175.06	17,351	+6.25(+3.70%)
Apr 15, 2009	165.56	168.81	165.04	168.81	39,350	+2.40(+1.44%)
Apr 14, 2009	162.82	170.52	162.22	166.41	13,616	+1.88(+1.14%)
Apr 13, 2009	162.39	166.41	158.28	164.53	14,928	-0.34(-0.21%)
Apr 09, 2009	164.96	164.96	161.24	164.87	10,527	+8.13(+5.19%)
Apr 08, 2009	153.23	158.09	150.23	156.74	15,057	+4.02(+2.63%)
Apr 07, 2009	152.46	154.13	150.66	152.72	8,197	-4.11(-2.62%)
Apr 06, 2009	159.05	159.14	153.44	156.82	9,880	-4.45(-2.76%)
Apr 03, 2009	153.91	162.73	153.49	161.28	9,260	+7.96(+5.19%)
Apr 02, 2009	151.18	156.74	150.23	153.31	7,877	+7.96(+5.48%)

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.