Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	985.31	988.58	975.73	975.73	352,535,200	-1.25(-0.13%)
May 28, 2009	975.15	981.70	971.90	976.98	264,290,592	-7.48(-0.76%)
May 27, 2009	980.45	985.05	976.32	984.46	294,779,904	+10.79(+1.11%)
May 26, 2009	965.62	976.93	954.71	973.67	344,474,112	+5.57(+0.58%)
May 25, 2009	966.63	969.62	953.91	968.10	173,945,296	+3.98(+0.41%)
May 22, 2009	957.40	970.45	954.06	964.12	226,270,304	+8.86(+0.93%)
May 21, 2009	960.55	961.43	951.78	955.26	225,016,096	-16.46(-1.69%)
May 20, 2009	967.43	976.88	959.41	971.72	332,263,392	+4.48(+0.46%)
May 19, 2009	959.73	970.39	958.24	967.24	335,069,184	+18.68(+1.97%)
May 18, 2009	921.30	948.56	917.12	948.56	297,840,288	+18.59(+2.00%)
May 15, 2009	937.65	940.66	924.68	929.97	250,777,504	-1.33(-0.14%)
May 14, 2009	930.72	931.30	917.90	931.30	316,147,200	-1.44(-0.15%)
May 13, 2009	963.47	968.23	932.11	932.74	419,675,296	-28.09(-2.92%)
May 12, 2009	959.76	970.73	954.15	960.83	361,773,408	-5.06(-0.52%)
May 11, 2009	976.72	976.72	965.89	965.89	291,594,592	-9.07(-0.93%)
May 08, 2009	965.58	978.20	962.85	974.96	388,325,792	+18.39(+1.92%)
May 07, 2009	962.25	978.28	952.50	956.57	468,045,312	-0.18(-0.02%)
May 06, 2009	945.56	960.30	942.07	956.75	367,256,288	+10.38(+1.10%)
May 05, 2009	939.61	951.92	938.01	946.37	336,198,208	+7.31(+0.78%)
May 04, 2009	932.94	940.20	924.92	939.06	270,474,688	+3.21(+0.34%)
May 01, 2009	928.91	942.16	928.91	935.85	0	+0.00(+0.00%)
Apr 30, 2009	928.91	942.16	928.91	935.85	367,260,192	+14.52(+1.58%)
Apr 29, 2009	903.95	924.56	902.73	921.33	329,188,992	+24.43(+2.72%)
Apr 28, 2009	890.63	900.78	882.01	896.90	315,441,600	-11.93(-1.31%)
Apr 27, 2009	904.07	910.45	895.94	908.83	355,662,496	-13.09(-1.42%)
Apr 24, 2009	909.52	922.30	905.88	921.92	279,964,800	+11.78(+1.29%)
Apr 23, 2009	914.99	927.08	906.93	910.14	304,998,592	-13.46(-1.46%)
Apr 22, 2009	901.58	923.82	896.90	923.60	331,647,392	+21.17(+2.35%)
Apr 21, 2009	910.49	915.18	882.11	902.43	401,702,112	-9.72(-1.07%)
Apr 20, 2009	936.17	943.06	909.62	912.15	437,791,104	-33.19(-3.51%)
Apr 17, 2009	932.20	945.34	922.13	945.34	398,227,808	+16.97(+1.83%)
Apr 16, 2009	923.16	931.81	909.64	928.37	344,252,288	+13.12(+1.43%)
Apr 15, 2009	918.38	927.60	911.28	915.25	392,655,904	-15.09(-1.62%)
Apr 14, 2009	915.29	933.05	914.39	930.34	500,286,304	+15.07(+1.65%)
Apr 13, 2009	915.27	915.27	915.27	915.27	0	+0.00(+0.00%)
Apr 10, 2009	888.56	915.54	882.57	915.27	0	+0.00(+0.00%)
Apr 09, 2009	888.56	915.54	882.57	915.27	282,379,808	+32.97(+3.74%)
Apr 08, 2009	860.84	882.45	859.13	882.30	221,753,408	+6.12(+0.70%)
Apr 07, 2009	883.60	887.02	866.19	876.18	304,903,296	+2.17(+0.25%)
Apr 06, 2009	884.63	893.21	865.94	874.01	332,779,008	-0.01(-0.00%)
Apr 03, 2009	869.30	883.22	867.19	874.02	356,812,096	-1.79(-0.20%)
Apr 02, 2009	852.13	875.81	852.13	875.81	540,111,616	+40.14(+4.80%)
Apr 01, 2009	814.64	838.13	803.33	835.67	413,453,504	+15.00(+1.83%)
Mar 31, 2009	804.07	820.67	802.73	820.67	298,112,992	+22.54(+2.82%)
Mar 30, 2009	812.51	812.58	798.13	798.13	325,383,200	-34.28(-4.12%)
Mar 27, 2009	846.14	851.52	831.83	832.41	252,672,704	-15.76(-1.86%)
Mar 26, 2009	848.19	849.59	838.64	848.17	236,440,304	+0.34(+0.04%)
Mar 25, 2009	836.00	852.41	836.00	847.83	316,647,008	+7.71(+0.92%)
Mar 24, 2009	850.22	850.22	832.40	840.12	341,361,600	+4.40(+0.53%)
Mar 23, 2009	822.10	837.33	818.88	835.72	317,462,208	+25.55(+3.15%)
Mar 20, 2009	801.36	810.17	791.38	810.17	383,143,808	+0.47(+0.06%)
Mar 19, 2009	816.15	824.31	808.72	809.70	298,326,496	+3.74(+0.46%)
Mar 18, 2009	818.82	818.89	794.79	805.96	312,305,888	+1.50(+0.19%)
Mar 17, 2009	798.72	811.78	792.68	804.46	376,007,392	+0.60(+0.07%)
Mar 16, 2009	795.99	804.03	793.37	803.86	321,626,688	+20.77(+2.65%)
Mar 13, 2009	790.98	794.39	778.49	783.09	323,801,408	+10.46(+1.35%)
Mar 12, 2009	750.44	772.63	739.16	772.63	286,120,800	+14.37(+1.90%)
Mar 11, 2009	749.95	774.08	745.07	758.26	342,212,000	+5.97(+0.79%)
Mar 10, 2009	715.64	752.29	712.16	752.29	402,850,400	+35.94(+5.02%)
Mar 09, 2009	728.59	728.59	705.76	716.35	359,492,800	-13.79(-1.89%)
Mar 07, 2009	743.07	745.32	725.89	730.14	368,344,000	-9.58(-1.30%)
Mar 06, 2009	765.41	765.53	739.72	739.72	364,287,296	-34.55(-4.46%)
Mar 05, 2009	770.60	776.78	763.51	774.27	279,757,696	+14.52(+1.91%)
Mar 04, 2009	770.69	774.50	758.92	759.75	383,041,408	-6.64(-0.87%)
Mar 03, 2009	786.17	786.17	766.39	766.39	357,474,112	+0.00(+0.00%)

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.