Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	162.31	168.07	162.31	165.12	515,961	+5.70(+3.58%)
Jun 29, 2009	162.84	163.83	158.65	159.42	331,859	-3.10(-1.91%)
Jun 26, 2009	159.57	163.29	158.39	162.53	252,981	+2.50(+1.56%)
Jun 25, 2009	156.33	160.48	152.55	160.03	398,715	+6.62(+4.32%)
Jun 24, 2009	155.06	155.06	151.43	153.40	257,373	+1.21(+0.80%)
Jun 23, 2009	155.65	158.32	151.98	152.19	403,934	-2.63(-1.70%)
Jun 22, 2009	157.89	159.27	154.81	154.82	298,274	-3.08(-1.95%)
Jun 19, 2009	163.94	166.37	156.36	157.90	702,634	-5.69(-3.48%)
Jun 18, 2009	161.70	164.12	157.04	163.59	267,800	+2.92(+1.82%)
Jun 17, 2009	155.05	164.16	154.68	160.67	694,509	+5.38(+3.46%)
Jun 16, 2009	154.66	156.98	153.87	155.30	220,522	+1.64(+1.06%)
Jun 15, 2009	153.68	155.19	151.88	153.66	203,158	-2.48(-1.59%)
Jun 12, 2009	154.93	156.97	151.74	156.14	212,207	-0.08(-0.05%)
Jun 11, 2009	153.27	157.64	151.95	156.23	360,739	+3.82(+2.51%)
Jun 10, 2009	153.66	154.56	149.97	152.41	311,195	-0.29(-0.19%)
Jun 09, 2009	150.58	154.17	149.28	152.69	433,585	+5.50(+3.74%)
Jun 08, 2009	147.97	149.33	144.71	147.19	285,135	-0.77(-0.52%)
Jun 05, 2009	150.12	151.03	145.36	147.95	247,132	-1.38(-0.92%)
Jun 04, 2009	149.88	149.91	146.11	149.33	332,332	-0.91(-0.60%)
Jun 03, 2009	151.87	154.38	149.75	150.24	306,501	-2.79(-1.83%)
Jun 02, 2009	144.70	153.30	144.70	153.03	529,990	+6.81(+4.66%)
Jun 01, 2009	142.03	147.21	140.31	146.22	439,084	+6.72(+4.81%)
May 29, 2009	141.19	144.46	137.34	139.50	640,150	+3.66(+2.69%)
May 28, 2009	141.31	141.75	134.48	135.85	660,759	-1.95(-1.42%)
May 27, 2009	142.16	142.71	137.10	137.80	507,521	-4.61(-3.24%)
May 26, 2009	141.28	146.29	141.28	142.41	289,705	-0.16(-0.11%)
May 22, 2009	145.30	146.02	142.06	142.57	149,351	-1.91(-1.32%)
May 21, 2009	149.02	149.02	141.97	144.48	262,795	+0.55(+0.38%)
May 20, 2009	145.55	149.14	143.43	143.93	555,119	-3.96(-2.68%)
May 19, 2009	145.89	149.79	140.82	147.88	414,638	+1.88(+1.29%)
May 18, 2009	144.65	147.45	142.53	146.00	314,324	+0.19(+0.13%)
May 15, 2009	145.34	148.69	143.34	145.81	296,153	-0.58(-0.40%)
May 14, 2009	142.80	148.38	141.24	146.39	539,371	+4.09(+2.88%)
May 13, 2009	140.85	143.62	140.50	142.30	423,555	-1.64(-1.14%)
May 12, 2009	148.32	148.38	140.55	143.94	299,458	-0.60(-0.42%)
May 11, 2009	136.27	147.41	134.92	144.55	530,005	+5.06(+3.63%)
May 08, 2009	139.23	142.00	136.29	139.48	375,464	+0.67(+0.49%)
May 07, 2009	137.54	139.41	134.60	138.81	891,647	-0.14(-0.10%)
May 06, 2009	142.34	142.34	137.56	138.94	513,178	-2.23(-1.58%)
May 05, 2009	141.65	146.17	140.27	141.18	398,926	-1.61(-1.13%)
May 04, 2009	141.27	145.17	139.56	142.79	685,786	+2.54(+1.81%)
May 01, 2009	144.21	145.06	137.86	140.25	571,235	-3.15(-2.20%)
Apr 30, 2009	140.89	150.38	140.83	143.40	1,398,720	+7.91(+5.84%)
Apr 29, 2009	132.62	136.91	132.62	135.48	364,656	+2.38(+1.79%)
Apr 28, 2009	130.04	134.87	129.78	133.11	438,920	-0.79(-0.59%)
Apr 27, 2009	135.55	136.53	132.55	133.90	574,164	-3.86(-2.80%)
Apr 24, 2009	131.73	138.58	129.11	137.76	627,794	+6.97(+5.33%)
Apr 23, 2009	132.56	134.61	129.82	130.79	900,183	+1.04(+0.80%)
Apr 22, 2009	128.92	135.76	128.80	129.75	958,562	+0.26(+0.20%)
Apr 21, 2009	134.95	136.27	127.42	129.50	1,166,078	-11.32(-8.04%)
Apr 20, 2009	138.79	142.64	137.95	140.81	481,907	-0.25(-0.18%)
Apr 17, 2009	134.07	141.83	128.88	141.06	751,326	+7.47(+5.59%)
Apr 16, 2009	127.83	134.21	126.46	133.59	618,775	+6.40(+5.03%)
Apr 15, 2009	127.94	130.34	124.90	127.19	221,032	+0.57(+0.45%)
Apr 14, 2009	123.60	129.37	121.31	126.63	668,895	+2.03(+1.63%)
Apr 13, 2009	124.19	125.09	118.84	124.60	591,059	+0.17(+0.14%)
Apr 09, 2009	128.62	128.76	123.21	124.42	806,256	-1.40(-1.11%)
Apr 08, 2009	131.34	131.92	123.86	125.82	709,519	-2.65(-2.06%)
Apr 07, 2009	134.91	135.82	127.65	128.47	510,239	-7.75(-5.69%)
Apr 06, 2009	135.08	136.88	134.00	136.22	190,777	-0.05(-0.04%)
Apr 03, 2009	136.73	136.73	134.55	136.27	294,794	+0.30(+0.22%)
Apr 02, 2009	133.65	136.60	131.16	135.98	475,103	+3.91(+2.96%)

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.