Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	141.25	146.81	139.28	145.35	9,150	+2.48(+1.74%)
Mar 31, 2009	147.92	148.61	142.67	142.87	11,261	-2.57(-1.77%)
Mar 30, 2009	145.61	147.15	138.59	145.44	15,448	-14.47(-9.05%)
Mar 26, 2009	163.84	164.10	157.85	159.91	30,648	+1.54(+0.97%)
Mar 25, 2009	158.97	161.19	153.02	158.37	35,143	+1.37(+0.87%)
Mar 24, 2009	157.34	162.30	154.77	157.00	40,470	-5.31(-3.27%)
Mar 23, 2009	157.51	162.30	156.65	162.30	19,854	+13.44(+9.03%)
Mar 20, 2009	158.88	158.88	147.84	148.86	12,138	-9.16(-5.80%)
Mar 19, 2009	154.51	160.91	154.51	158.02	24,868	+8.22(+5.49%)
Mar 18, 2009	146.98	151.97	142.43	149.81	14,898	+2.40(+1.63%)
Mar 17, 2009	143.04	147.66	140.39	147.41	7,164	+4.96(+3.49%)
Mar 16, 2009	141.84	146.04	137.51	142.44	11,394	+3.42(+2.46%)
Mar 13, 2009	142.19	142.61	137.56	139.02	0	-2.06(-1.46%)
Mar 12, 2009	136.45	141.59	133.46	141.07	14,743	+6.25(+4.63%)
Mar 11, 2009	139.45	139.45	132.21	134.82	25,336	-2.48(-1.81%)
Mar 10, 2009	134.65	139.36	133.80	137.31	12,297	+7.96(+6.15%)
Mar 09, 2009	126.35	134.40	126.35	129.35	14,312	+1.37(+1.07%)
Mar 06, 2009	129.18	131.83	123.53	127.98	0	+1.20(+0.94%)
Mar 05, 2009	134.74	134.74	126.13	126.78	9,101	-7.79(-5.79%)
Mar 04, 2009	133.03	138.16	131.23	134.57	7,973	+9.25(+7.38%)
Mar 02, 2009	134.57	136.79	125.32	125.32	25,746	-14.30(-10.24%)
Feb 27, 2009	136.62	145.10	135.29	139.62	0	-1.54(-1.09%)
Feb 26, 2009	140.05	145.54	140.05	141.16	7,361	+2.74(+1.98%)
Feb 25, 2009	139.02	142.44	134.65	138.42	41,220	-1.20(-0.86%)
Feb 24, 2009	131.91	140.22	131.91	139.62	142,800	+7.19(+5.43%)
Feb 23, 2009	143.21	143.21	131.74	132.43	26,984	-7.88(-5.61%)
Feb 20, 2009	140.22	142.79	136.11	140.30	14,941	-3.59(-2.50%)
Feb 19, 2009	146.38	147.18	143.21	143.90	8,335	+3.25(+2.31%)
Feb 18, 2009	142.32	142.53	137.56	140.65	5,755	-0.86(-0.60%)
Feb 17, 2009	145.61	146.81	141.25	141.50	9,231	-11.38(-7.45%)
Feb 13, 2009	151.60	155.97	151.00	152.89	14,268	+1.37(+0.90%)
Feb 12, 2009	148.86	160.42	146.12	151.52	16,147	-1.11(-0.73%)
Feb 11, 2009	154.68	158.28	148.26	152.63	15,840	-1.03(-0.67%)
Feb 10, 2009	161.19	164.36	152.12	153.66	8,026	-8.65(-5.33%)
Feb 09, 2009	161.53	168.21	159.56	162.30	17,055	+0.94(+0.58%)
Feb 06, 2009	155.46	163.11	155.28	161.36	31,289	+5.14(+3.29%)
Feb 05, 2009	149.38	157.42	145.44	156.22	45,424	+5.39(+3.58%)
Feb 04, 2009	147.75	153.63	147.75	150.83	54,179	+3.57(+2.42%)
Feb 03, 2009	146.55	147.92	143.47	147.26	46,325	+0.63(+0.43%)

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.