Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	118.42	119.70	117.19	118.27	522,663	+1.32(+1.13%)
May 29, 2008	120.61	121.78	116.62	116.96	876,303	-5.88(-4.79%)
May 28, 2008	116.98	123.31	115.68	122.84	875,503	+4.03(+3.39%)
May 27, 2008	118.90	119.72	116.57	118.81	592,766	-1.47(-1.22%)
May 26, 2008	126.43	126.62	118.81	120.28	0	+0.00(+0.00%)
May 23, 2008	126.43	126.62	118.81	120.28	755,326	-4.68(-3.74%)
May 22, 2008	127.27	129.58	123.72	124.96	810,555	-2.55(-2.00%)
May 21, 2008	130.58	134.81	127.38	127.51	1,206,509	-3.27(-2.50%)
May 20, 2008	129.57	131.83	128.27	130.78	619,036	+1.86(+1.44%)
May 19, 2008	127.19	130.52	125.44	128.92	623,683	+2.87(+2.28%)
May 16, 2008	122.28	126.05	121.71	126.05	721,886	+6.45(+5.39%)
May 15, 2008	118.16	119.82	115.06	119.60	827,818	+3.62(+3.12%)
May 14, 2008	117.92	120.14	115.98	115.98	574,249	-2.42(-2.04%)
May 13, 2008	114.93	118.68	113.31	118.40	559,390	+2.80(+2.42%)
May 12, 2008	114.57	115.88	112.44	115.60	571,761	-0.77(-0.66%)
May 09, 2008	117.41	117.45	113.46	116.37	456,356	-1.09(-0.93%)
May 08, 2008	113.07	117.50	113.00	117.46	505,263	+4.33(+3.83%)
May 07, 2008	116.93	117.01	112.86	113.13	579,795	-3.28(-2.82%)
May 06, 2008	110.96	119.31	110.96	116.41	531,720	+5.19(+4.67%)
May 05, 2008	108.70	112.83	108.70	111.22	234,289	+2.75(+2.53%)
May 02, 2008	107.47	109.86	107.25	108.47	413,553	+2.87(+2.72%)
May 01, 2008	107.50	107.50	101.56	105.60	673,103	-5.62(-5.06%)
Apr 30, 2008	109.81	112.92	108.96	111.23	520,273	+2.20(+2.02%)
Apr 29, 2008	111.29	112.51	109.03	109.03	380,939	-3.70(-3.28%)
Apr 28, 2008	113.92	115.50	112.44	112.73	216,843	-0.85(-0.75%)
Apr 25, 2008	113.08	113.58	110.62	113.58	307,717	+2.91(+2.63%)
Apr 24, 2008	113.36	113.84	108.74	110.67	578,134	-5.00(-4.32%)
Apr 23, 2008	116.79	116.84	113.73	115.67	600,787	-1.82(-1.55%)
Apr 22, 2008	116.46	119.22	116.30	117.49	389,536	+0.18(+0.15%)
Apr 21, 2008	115.03	117.73	114.12	117.32	329,670	+1.65(+1.42%)
Apr 18, 2008	110.54	115.87	109.55	115.67	797,457	+4.46(+4.01%)
Apr 17, 2008	109.83	112.51	109.26	111.21	418,199	+0.35(+0.32%)
Apr 16, 2008	107.21	111.07	105.33	110.86	375,993	+5.69(+5.41%)
Apr 15, 2008	104.67	105.31	102.62	105.17	340,391	+1.87(+1.81%)
Apr 14, 2008	99.55	103.95	99.55	103.30	336,441	+3.63(+3.64%)
Apr 11, 2008	101.31	102.49	99.52	99.67	406,992	-2.92(-2.85%)
Apr 10, 2008	102.12	103.35	100.37	102.59	271,658	-0.14(-0.14%)
Apr 09, 2008	101.97	104.43	101.70	102.73	313,956	+1.16(+1.14%)
Apr 08, 2008	99.39	102.55	98.93	101.57	340,662	+1.40(+1.40%)
Apr 07, 2008	101.54	103.29	99.49	100.17	489,268	+0.61(+0.61%)
Apr 04, 2008	97.66	101.32	97.66	99.57	590,598	+2.11(+2.16%)
Apr 03, 2008	97.30	99.72	95.45	97.46	425,827	+0.06(+0.06%)
Apr 02, 2008	94.10	98.73	93.08	97.40	451,196	+3.03(+3.22%)
Apr 01, 2008	90.73	94.47	89.53	94.36	243,711	+3.01(+3.30%)
Mar 31, 2008	90.38	93.22	89.31	91.35	252,008	+1.09(+1.21%)
Mar 28, 2008	92.85	93.06	89.67	90.26	144,030	-0.70(-0.77%)
Mar 27, 2008	93.82	95.47	90.75	90.96	214,543	-0.98(-1.06%)
Mar 26, 2008	88.54	93.04	88.54	91.93	177,546	+3.57(+4.04%)
Mar 25, 2008	87.40	89.23	86.28	88.37	93,148	-2.88(-3.16%)
Mar 24, 2008	89.99	93.59	87.99	91.25	179,976	+3.31(+3.77%)
Mar 21, 2008	86.92	89.49	83.78	87.93	291,941	+0.00(+0.00%)
Mar 20, 2008	86.92	89.49	83.78	87.93	291,747	-0.72(-0.81%)
Mar 19, 2008	96.51	98.53	88.44	88.65	249,161	-9.76(-9.92%)
Mar 18, 2008	95.65	98.48	94.53	98.41	177,108	+6.77(+7.38%)
Mar 17, 2008	92.24	94.99	88.86	91.65	311,237	-6.21(-6.35%)
Mar 14, 2008	100.79	101.81	94.47	97.86	295,416	-2.93(-2.91%)
Mar 13, 2008	96.68	101.36	94.44	100.79	320,287	+3.08(+3.15%)
Mar 12, 2008	100.14	101.31	97.56	97.71	174,152	-2.80(-2.78%)
Mar 11, 2008	97.50	100.85	95.48	100.51	147,923	+8.34(+9.05%)
Mar 10, 2008	94.14	95.81	92.07	92.17	128,196	-2.56(-2.70%)
Mar 07, 2008	96.42	97.83	92.61	94.73	183,997	-3.87(-3.92%)
Mar 06, 2008	103.52	103.58	98.57	98.60	124,061	-4.41(-4.28%)
Mar 05, 2008	100.07	103.59	100.07	103.01	157,449	+2.86(+2.85%)
Mar 04, 2008	100.67	102.97	96.38	100.15	214,747	-2.92(-2.83%)

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.