Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	135.51	136.32	134.03	134.46	7,476,925	+0.13(+0.10%)
May 29, 2008	132.99	136.81	132.62	134.33	10,176,642	+1.07(+0.81%)
May 28, 2008	133.20	134.09	131.25	133.25	9,506,570	+0.69(+0.52%)
May 27, 2008	130.91	133.15	130.18	132.56	11,047,697	+0.97(+0.74%)
May 26, 2008	134.15	134.52	130.51	131.58	0	+0.00(+0.00%)
May 23, 2008	134.15	134.52	130.51	131.58	10,687,257	-3.47(-2.57%)
May 22, 2008	134.29	137.13	133.38	135.06	11,393,748	-1.07(-0.78%)
May 21, 2008	139.13	139.98	135.68	136.12	11,898,147	-2.92(-2.10%)
May 20, 2008	139.73	140.93	138.14	139.04	9,039,776	-1.50(-1.07%)
May 19, 2008	141.51	144.29	139.84	140.54	9,198,296	-2.09(-1.46%)
May 16, 2008	144.47	144.52	141.76	142.63	8,063,063	-1.13(-0.78%)
May 15, 2008	144.65	144.66	141.25	143.76	10,516,666	-1.15(-0.79%)
May 14, 2008	145.27	146.71	144.31	144.91	6,601,982	-0.15(-0.11%)
May 13, 2008	145.71	147.10	144.07	145.06	7,579,249	-1.33(-0.91%)
May 12, 2008	144.39	146.87	142.79	146.40	7,420,418	+3.04(+2.12%)
May 09, 2008	141.78	144.80	141.53	143.36	8,486,648	+0.28(+0.20%)
May 08, 2008	145.38	145.87	141.20	143.08	12,946,418	-1.55(-1.07%)
May 07, 2008	150.61	151.25	144.46	144.63	9,283,402	-5.98(-3.97%)
May 06, 2008	148.32	151.86	147.18	150.61	9,851,541	+0.37(+0.25%)
May 05, 2008	151.38	153.29	149.50	150.24	8,383,651	-2.40(-1.57%)
May 02, 2008	155.02	155.02	150.91	152.64	12,381,733	+0.93(+0.61%)
May 01, 2008	146.16	151.82	145.46	151.71	12,442,411	+5.85(+4.01%)
Apr 30, 2008	147.39	148.57	144.68	145.86	13,582,924	-1.00(-0.68%)
Apr 29, 2008	145.00	146.86	143.48	146.86	9,352,519	+1.86(+1.28%)
Apr 28, 2008	146.71	146.72	144.73	145.00	8,206,337	-1.34(-0.92%)
Apr 25, 2008	145.01	146.71	143.57	146.34	15,994,423	+2.45(+1.70%)
Apr 24, 2008	137.45	144.35	136.70	143.89	17,300,750	+7.19(+5.26%)
Apr 23, 2008	137.83	139.63	135.67	136.70	9,757,959	-0.31(-0.23%)
Apr 22, 2008	137.02	138.24	136.05	137.01	8,040,331	-0.49(-0.35%)
Apr 21, 2008	136.86	138.53	135.89	137.50	10,261,148	+0.36(+0.26%)
Apr 18, 2008	134.84	139.50	134.84	137.14	22,149,818	+5.97(+4.55%)
Apr 17, 2008	127.85	132.24	127.36	131.17	11,454,545	+2.32(+1.80%)
Apr 16, 2008	126.64	128.94	126.45	128.85	12,258,097	+3.70(+2.95%)
Apr 15, 2008	125.81	126.48	123.23	125.15	11,984,839	+0.47(+0.37%)
Apr 14, 2008	126.86	127.70	124.50	124.68	12,933,803	-2.83(-2.22%)
Apr 11, 2008	128.04	131.00	127.18	127.51	14,899,827	-2.48(-1.91%)
Apr 10, 2008	132.54	132.54	128.71	129.99	19,351,468	-2.74(-2.06%)
Apr 09, 2008	135.86	136.35	131.97	132.72	14,992,290	-3.63(-2.66%)
Apr 08, 2008	135.13	138.34	134.72	136.35	11,322,723	+0.13(+0.09%)
Apr 07, 2008	136.09	138.53	134.85	136.22	13,489,942	+2.54(+1.90%)
Apr 04, 2008	134.56	136.68	132.62	133.69	11,147,373	-0.86(-0.64%)
Apr 03, 2008	133.22	136.54	131.76	134.55	14,111,943	-0.26(-0.19%)
Apr 02, 2008	134.91	138.43	134.22	134.81	15,821,102	+0.01(+0.01%)
Apr 01, 2008	130.71	134.90	129.73	134.80	19,279,172	+8.74(+6.94%)
Mar 31, 2008	125.13	128.42	124.12	126.06	11,780,453	+0.72(+0.57%)
Mar 28, 2008	125.53	129.95	124.53	125.34	15,716,436	-2.81(-2.19%)
Mar 27, 2008	134.61	135.09	127.57	128.15	19,937,778	-5.59(-4.18%)
Mar 26, 2008	136.04	136.47	132.87	133.75	15,234,734	-3.16(-2.31%)
Mar 25, 2008	135.29	139.21	135.01	136.91	15,306,870	+0.57(+0.42%)
Mar 24, 2008	136.43	140.64	134.26	136.34	20,525,014	-0.57(-0.42%)
Mar 21, 2008	126.75	137.47	126.68	136.91	27,301,152	+0.00(+0.00%)
Mar 20, 2008	126.75	137.47	126.68	136.91	27,299,972	+10.02(+7.89%)
Mar 19, 2008	135.62	136.02	126.06	126.89	31,720,088	-6.94(-5.18%)
Mar 18, 2008	125.73	134.05	121.77	133.83	56,785,288	+18.73(+16.27%)
Mar 17, 2008	108.25	117.47	106.91	115.10	50,714,000	-4.45(-3.72%)
Mar 14, 2008	127.28	127.89	118.14	119.56	35,558,532	-6.54(-5.19%)
Mar 13, 2008	122.28	127.51	119.48	126.09	24,428,642	+1.85(+1.49%)
Mar 12, 2008	125.02	129.62	123.94	124.24	18,954,104	-0.05(-0.04%)
Mar 11, 2008	123.40	125.64	120.04	124.29	26,914,060	+5.71(+4.81%)
Mar 10, 2008	121.94	125.59	118.31	118.58	18,009,768	-3.42(-2.80%)
Mar 07, 2008	119.66	124.48	119.66	122.00	19,980,700	+1.08(+0.89%)
Mar 06, 2008	124.20	124.68	120.52	120.92	19,852,180	-4.82(-3.83%)
Mar 05, 2008	124.93	128.28	123.98	125.74	17,415,142	+1.04(+0.84%)
Mar 04, 2008	124.70	126.86	122.10	124.69	23,469,898	-1.13(-0.90%)

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.