Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	91.10	92.30	90.47	92.30	521,873	+1.83(+2.02%)
May 29, 2008	90.15	91.47	88.90	90.47	837,400	-0.02(-0.02%)
May 28, 2008	87.19	90.49	87.05	90.49	715,078	+3.76(+4.34%)
May 27, 2008	85.43	88.09	85.01	86.73	443,303	+1.66(+1.95%)
May 26, 2008	85.65	86.09	83.68	85.07	0	+0.00(+0.00%)
May 23, 2008	85.65	86.09	83.68	85.07	475,520	-1.03(-1.20%)
May 22, 2008	87.91	88.74	85.43	86.10	526,880	-1.26(-1.44%)
May 21, 2008	88.91	91.26	85.70	87.36	623,312	-2.04(-2.28%)
May 20, 2008	90.44	90.44	87.17	89.40	801,985	-1.17(-1.29%)
May 19, 2008	95.02	95.99	90.57	90.57	1,259,654	-4.85(-5.08%)
May 16, 2008	99.00	99.76	94.70	95.42	560,189	-3.27(-3.31%)
May 15, 2008	99.69	99.91	98.00	98.69	369,333	-1.98(-1.97%)
May 14, 2008	101.27	101.75	99.00	100.67	627,343	-0.03(-0.03%)
May 13, 2008	97.49	101.00	96.04	100.70	730,011	+3.15(+3.23%)
May 12, 2008	95.01	97.90	94.00	97.55	441,468	+2.62(+2.76%)
May 09, 2008	93.50	95.35	92.09	94.93	986,602	+1.04(+1.11%)
May 08, 2008	95.72	97.33	92.70	93.89	693,377	-1.67(-1.75%)
May 07, 2008	98.16	99.50	95.08	95.56	292,554	-2.82(-2.87%)
May 06, 2008	98.20	98.80	97.12	98.38	225,184	-0.71(-0.72%)
May 05, 2008	98.99	99.77	96.00	99.09	481,931	+1.24(+1.27%)
May 02, 2008	103.99	103.99	97.40	97.85	660,808	-2.65(-2.64%)
May 01, 2008	98.16	100.77	96.75	100.50	706,273	+2.37(+2.42%)
Apr 30, 2008	99.00	100.40	97.51	98.13	770,353	-0.85(-0.86%)
Apr 29, 2008	100.58	101.62	97.81	98.98	598,027	-1.87(-1.85%)
Apr 28, 2008	105.41	105.41	100.28	100.85	545,147	-2.00(-1.94%)
Apr 25, 2008	104.38	104.38	99.29	102.85	602,988	+2.85(+2.85%)
Apr 24, 2008	107.21	107.75	99.50	100.00	1,977,338	-10.86(-9.80%)
Apr 23, 2008	116.00	116.00	109.90	110.86	898,276	-2.29(-2.02%)
Apr 22, 2008	117.84	117.84	110.60	113.15	635,195	-5.13(-4.34%)
Apr 21, 2008	116.00	119.22	114.75	118.28	650,555	+3.33(+2.90%)
Apr 18, 2008	113.59	115.91	113.23	114.95	470,344	+3.47(+3.11%)
Apr 17, 2008	111.35	112.39	110.29	111.48	325,245	-1.39(-1.23%)
Apr 16, 2008	109.76	113.23	109.54	112.87	563,081	+4.28(+3.94%)
Apr 15, 2008	109.99	110.24	107.59	108.59	714,464	+0.86(+0.80%)
Apr 14, 2008	110.31	111.64	107.10	107.73	501,647	-2.81(-2.54%)
Apr 11, 2008	113.58	113.58	110.01	110.54	866,790	-3.05(-2.69%)
Apr 10, 2008	110.43	115.91	110.43	113.59	625,743	+2.26(+2.03%)
Apr 09, 2008	115.00	116.17	110.00	111.33	768,197	-3.19(-2.79%)
Apr 08, 2008	114.60	116.86	113.22	114.52	341,866	-0.28(-0.24%)
Apr 07, 2008	117.03	117.78	114.05	114.80	372,704	-1.86(-1.59%)
Apr 04, 2008	120.50	120.50	116.00	116.66	507,728	-2.39(-2.01%)
Apr 03, 2008	118.79	120.23	115.15	119.05	659,295	+0.23(+0.19%)
Apr 02, 2008	119.90	121.29	116.56	118.82	590,645	-0.91(-0.76%)
Apr 01, 2008	113.99	120.00	113.32	119.73	849,590	+6.30(+5.55%)
Mar 31, 2008	108.90	114.59	105.28	113.43	794,143	+3.83(+3.49%)
Mar 28, 2008	114.61	114.61	108.72	109.60	665,494	-3.12(-2.77%)
Mar 27, 2008	115.08	116.43	112.51	112.72	507,914	-2.28(-1.98%)
Mar 26, 2008	112.35	116.00	111.23	115.00	403,450	+1.43(+1.26%)
Mar 25, 2008	113.77	115.54	112.17	113.57	375,151	-1.23(-1.07%)
Mar 24, 2008	109.90	117.98	109.77	114.80	992,933	+5.09(+4.64%)
Mar 21, 2008	100.14	109.80	100.14	109.71	1,096,593	+0.00(+0.00%)
Mar 20, 2008	100.14	109.80	100.14	109.71	1,096,593	+9.56(+9.55%)
Mar 19, 2008	100.93	105.38	99.74	100.15	1,266,039	-1.39(-1.37%)
Mar 18, 2008	100.00	102.11	97.66	101.54	383,754	+3.30(+3.36%)
Mar 17, 2008	97.82	100.00	95.22	98.24	354,614	-1.37(-1.38%)
Mar 14, 2008	101.65	102.54	97.58	99.61	611,022	-1.40(-1.39%)
Mar 13, 2008	98.44	103.00	95.76	101.01	693,958	+1.93(+1.95%)
Mar 12, 2008	98.50	101.20	96.33	99.08	723,022	+2.70(+2.80%)
Mar 11, 2008	93.01	98.82	92.37	96.38	814,924	+5.81(+6.41%)
Mar 10, 2008	96.94	96.94	90.09	90.57	751,987	-5.86(-6.08%)
Mar 07, 2008	94.62	97.92	94.05	96.43	755,453	+0.83(+0.87%)
Mar 06, 2008	101.48	101.48	95.17	95.60	925,594	-6.22(-6.11%)
Mar 05, 2008	96.78	102.95	96.53	101.82	1,010,535	+5.30(+5.49%)
Mar 04, 2008	96.45	97.74	94.02	96.52	888,380	-1.11(-1.14%)

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.