Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	121.25	126.20	118.78	121.16	45,197	+0.00(+0.00%)
May 28, 2009	126.01	127.05	119.59	121.16	33,354	-3.23(-2.60%)
May 27, 2009	125.63	128.86	119.92	124.39	23,164	-2.47(-1.95%)
May 26, 2009	116.03	128.48	115.08	126.86	27,960	+9.12(+7.75%)
May 22, 2009	121.16	121.16	116.03	117.74	17,101	-2.38(-1.98%)
May 21, 2009	118.12	120.69	116.60	120.11	23,094	+1.43(+1.20%)
May 20, 2009	123.63	125.63	117.36	118.69	69,406	-4.37(-3.55%)
May 19, 2009	121.54	124.87	120.50	123.06	18,128	+0.28(+0.23%)
May 18, 2009	120.88	122.87	117.74	122.78	22,019	+3.23(+2.70%)
May 15, 2009	117.17	120.31	115.46	119.54	35,123	+2.38(+2.03%)
May 14, 2009	116.88	119.45	116.41	117.17	24,233	+1.14(+0.98%)
May 13, 2009	118.78	121.25	115.93	116.03	28,109	-4.47(-3.71%)
May 12, 2009	124.11	124.11	118.59	120.50	30,032	-3.04(-2.46%)
May 11, 2009	127.72	127.72	120.78	123.53	19,341	-6.65(-5.11%)
May 08, 2009	128.86	131.42	126.58	130.19	15,216	+3.52(+2.78%)
May 07, 2009	129.24	132.47	124.96	126.67	36,130	-1.05(-0.82%)
May 06, 2009	131.42	131.90	125.53	127.72	22,698	-2.85(-2.18%)
May 05, 2009	126.01	130.85	125.48	130.57	23,002	+4.09(+3.23%)
May 04, 2009	123.16	126.58	117.47	126.48	26,408	+5.61(+4.64%)
May 01, 2009	119.64	121.54	118.50	120.88	21,666	+0.67(+0.55%)
Apr 30, 2009	124.58	126.01	115.93	120.21	64,120	-6.46(-5.10%)
Apr 29, 2009	115.74	128.95	115.65	126.67	66,233	+11.02(+9.53%)
Apr 28, 2009	108.24	118.59	106.91	115.65	36,407	+6.08(+5.55%)
Apr 27, 2009	108.05	110.71	107.00	109.57	32,945	-0.38(-0.35%)
Apr 24, 2009	109.28	112.32	107.29	109.95	53,681	+2.57(+2.39%)
Apr 23, 2009	112.42	116.50	101.30	107.38	136,535	-20.24(-15.86%)
Apr 22, 2009	120.69	130.28	119.54	127.62	31,903	+5.51(+4.51%)
Apr 21, 2009	120.59	124.39	118.97	122.11	22,561	+2.00(+1.66%)
Apr 20, 2009	123.25	126.48	118.12	120.11	21,712	-6.56(-5.18%)
Apr 17, 2009	122.20	128.00	120.40	126.67	28,389	+5.13(+4.22%)
Apr 16, 2009	123.06	124.87	119.16	121.54	48,668	-0.09(-0.08%)
Apr 15, 2009	120.11	127.34	116.79	121.64	40,179	+0.09(+0.08%)
Apr 14, 2009	130.00	130.09	119.54	121.54	42,872	-11.21(-8.45%)
Apr 13, 2009	132.47	133.32	128.10	132.75	15,620	-1.62(-1.20%)
Apr 09, 2009	128.00	135.32	126.58	134.37	18,311	+8.55(+6.80%)
Apr 08, 2009	122.97	125.91	122.02	125.82	11,634	+3.33(+2.72%)
Apr 07, 2009	125.44	125.53	120.97	122.49	27,663	-5.23(-4.09%)
Apr 06, 2009	130.66	130.85	123.92	127.72	19,826	-4.94(-3.72%)
Apr 03, 2009	129.33	133.89	126.10	132.66	24,108	+4.28(+3.33%)
Apr 02, 2009	123.44	131.04	121.16	128.38	40,192	+8.17(+6.80%)
Apr 01, 2009	116.69	120.88	116.03	120.21	28,058	+2.85(+2.43%)
Mar 31, 2009	120.11	121.25	115.36	117.36	23,880	-1.33(-1.12%)
Mar 30, 2009	119.92	120.78	114.32	118.69	23,554	-6.56(-5.24%)
Mar 26, 2009	119.35	126.01	118.97	125.25	25,108	+6.27(+5.27%)
Mar 25, 2009	119.83	123.25	114.60	118.97	18,230	+4.47(+3.90%)
Mar 24, 2009	118.78	120.11	114.13	114.51	22,515	-5.13(-4.29%)
Mar 23, 2009	113.95	120.69	112.61	119.64	30,990	+7.03(+6.24%)
Mar 20, 2009	116.98	117.36	111.75	112.61	30,469	-3.23(-2.79%)
Mar 19, 2009	116.03	117.93	114.51	115.84	21,060	+1.61(+1.41%)
Mar 18, 2009	109.57	116.31	107.29	114.22	29,542	+4.09(+3.71%)
Mar 17, 2009	104.62	110.14	102.44	110.14	17,990	+5.80(+5.56%)
Mar 16, 2009	106.91	108.43	103.77	104.34	24,028	-1.90(-1.79%)
Mar 13, 2009	107.29	108.52	103.67	106.24	22,102	-0.86(-0.80%)
Mar 12, 2009	100.63	107.57	98.07	107.10	22,871	+5.61(+5.52%)
Mar 11, 2009	104.72	106.24	100.06	101.49	22,485	-3.23(-3.09%)
Mar 10, 2009	98.83	105.00	96.64	104.72	37,542	+7.03(+7.20%)
Mar 09, 2009	100.73	100.73	97.31	97.69	65,244	-4.94(-4.81%)
Mar 06, 2009	104.25	105.00	99.68	102.63	26,973	-1.05(-1.01%)
Mar 05, 2009	107.67	108.33	100.25	103.67	60,239	-5.89(-5.38%)
Mar 04, 2009	109.38	110.99	107.38	109.57	32,955	-3.23(-2.86%)

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.