Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	808.38	820.00	798.69	803.44	0	-2.20(-0.27%)
Apr 29, 2008	799.51	812.71	793.63	805.64	0	+5.50(+0.69%)
Apr 28, 2008	800.66	809.38	790.83	800.14	0	+0.16(+0.02%)
Apr 25, 2008	796.53	806.91	783.35	799.98	0	+7.94(+1.00%)
Apr 24, 2008	781.73	800.08	775.43	792.03	0	+10.80(+1.38%)
Apr 23, 2008	779.55	791.85	770.36	781.23	0	+3.91(+0.50%)
Apr 22, 2008	784.52	788.49	768.01	777.33	0	-7.72(-0.98%)
Apr 21, 2008	786.36	794.20	776.83	785.04	0	-7.48(-0.94%)
Apr 18, 2008	793.26	806.64	784.88	792.52	0	+12.20(+1.56%)
Apr 17, 2008	772.79	787.84	765.71	780.33	0	+3.95(+0.51%)
Apr 16, 2008	769.28	780.66	760.32	776.38	0	+15.76(+2.07%)
Apr 15, 2008	762.74	771.39	752.29	760.62	0	+2.32(+0.31%)
Apr 14, 2008	764.77	771.67	751.99	758.30	0	-13.06(-1.69%)
Apr 11, 2008	776.73	790.03	766.76	771.36	0	-15.16(-1.93%)
Apr 10, 2008	782.31	795.59	775.24	786.52	0	+3.37(+0.43%)
Apr 09, 2008	797.46	802.46	778.19	783.15	0	-15.14(-1.90%)
Apr 08, 2008	801.46	809.02	789.07	798.29	0	-9.46(-1.17%)
Apr 07, 2008	809.05	819.33	799.72	807.74	0	+6.92(+0.86%)
Apr 04, 2008	812.04	816.03	795.34	800.83	0	-11.77(-1.45%)
Apr 03, 2008	804.35	818.72	795.79	812.60	0	+0.63(+0.08%)
Apr 02, 2008	820.16	831.42	804.21	811.98	0	-6.01(-0.73%)
Apr 01, 2008	796.11	820.80	792.85	817.98	0	+36.81(+4.71%)
Mar 31, 2008	773.67	796.42	768.65	781.18	0	+8.30(+1.07%)
Mar 28, 2008	783.12	795.03	770.23	772.88	0	-10.99(-1.40%)
Mar 27, 2008	796.41	804.20	779.88	783.86	0	-10.02(-1.26%)
Mar 26, 2008	803.93	809.78	784.53	793.88	0	-16.29(-2.01%)
Mar 25, 2008	810.91	821.27	798.48	810.17	0	-4.38(-0.54%)
Mar 24, 2008	800.55	831.33	794.86	814.55	0	+15.92(+1.99%)
Mar 21, 2008	769.16	803.21	757.31	798.63	0	-0.01(-0.00%)
Mar 20, 2008	769.16	803.21	757.96	798.64	0	+33.23(+4.34%)
Mar 19, 2008	780.60	797.31	763.25	765.41	0	-13.51(-1.73%)
Mar 18, 2008	756.06	780.96	745.47	778.91	0	+38.01(+5.13%)
Mar 17, 2008	719.51	752.89	713.90	740.91	0	-0.80(-0.11%)
Mar 14, 2008	765.59	768.91	731.61	741.71	0	-19.36(-2.54%)
Mar 13, 2008	749.83	769.25	736.61	761.07	0	+0.07(+0.01%)
Mar 12, 2008	770.51	788.43	757.01	761.00	0	-12.59(-1.63%)
Mar 11, 2008	758.21	776.81	743.71	773.59	0	+36.83(+5.00%)
Mar 10, 2008	755.97	760.73	731.86	736.76	0	-17.15(-2.28%)
Mar 07, 2008	749.19	769.70	741.67	753.91	0	-2.08(-0.28%)
Mar 06, 2008	768.41	773.56	752.59	755.99	0	-17.19(-2.22%)
Mar 05, 2008	778.86	788.71	763.31	773.19	0	-2.71(-0.35%)
Mar 04, 2008	771.08	781.42	757.00	775.90	404,698,912	-1.99(-0.26%)
Mar 03, 2008	778.86	787.90	765.96	777.89	313,538,496	-1.94(-0.25%)
Feb 29, 2008	798.80	802.51	775.73	779.83	355,723,392	-26.46(-3.28%)
Feb 28, 2008	811.88	825.05	791.39	806.29	296,069,280	-13.58(-1.66%)
Feb 27, 2008	815.27	830.95	810.68	819.87	263,779,712	-3.09(-0.38%)
Feb 26, 2008	816.75	830.04	809.81	822.96	292,793,120	+1.59(+0.19%)
Feb 25, 2008	809.92	823.95	799.50	821.37	272,127,936	+8.24(+1.01%)
Feb 22, 2008	805.21	815.68	787.96	813.13	273,467,392	+9.55(+1.19%)
Feb 21, 2008	817.57	824.09	799.22	803.59	251,483,232	-10.05(-1.24%)
Feb 20, 2008	803.82	820.71	790.58	813.64	361,541,632	-2.73(-0.33%)
Feb 19, 2008	835.58	839.73	809.12	816.37	287,040,800	-10.63(-1.29%)
Feb 18, 2008	821.13	831.59	812.36	827.00	58,880,392	-0.00(-0.00%)
Feb 15, 2008	821.13	831.48	812.36	827.00	312,864,064	+2.35(+0.29%)
Feb 14, 2008	840.92	845.79	819.31	824.65	304,070,016	-14.00(-1.67%)
Feb 13, 2008	828.76	843.79	818.77	838.66	288,152,896	-11.43(-1.35%)
Feb 12, 2008	843.79	862.33	836.15	850.09	296,047,808	+35.64(+4.38%)
Feb 11, 2008	815.19	860.25	783.23	814.45	260,936,544	+2.65(+0.33%)
Feb 08, 2008	820.61	860.25	783.23	811.80	314,419,968	-12.70(-1.54%)
Feb 07, 2008	809.01	860.25	783.23	824.50	349,227,104	+10.74(+1.32%)
Feb 06, 2008	822.26	860.25	783.23	813.76	326,291,104	+0.98(+0.12%)
Feb 05, 2008	830.80	860.25	783.23	812.78	374,919,136	-27.95(-3.32%)
Feb 04, 2008	835.41	860.25	783.23	840.73	329,003,840	-17.01(-1.98%)

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.