Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	484.92	487.86	484.88	485.52	107,736,400	+1.71(+0.35%)
May 29, 2008	484.47	486.11	480.80	483.81	86,137,600	+2.15(+0.45%)
May 28, 2008	475.46	484.53	475.04	481.66	99,548,400	+7.82(+1.65%)
May 27, 2008	480.04	480.80	473.02	473.84	93,747,200	-4.45(-0.93%)
May 26, 2008	479.26	480.84	478.29	478.29	35,315,800	-0.10(-0.02%)
May 23, 2008	485.11	485.24	478.39	478.39	99,802,400	-7.22(-1.49%)
May 22, 2008	483.67	487.20	483.08	485.61	110,745,400	-2.01(-0.41%)
May 21, 2008	488.44	490.26	485.68	487.62	141,621,504	+0.35(+0.07%)
May 20, 2008	492.68	493.58	487.27	487.27	100,392,800	-8.85(-1.78%)
May 19, 2008	491.71	496.12	490.84	496.12	95,491,000	+5.34(+1.09%)
May 16, 2008	492.36	494.93	489.69	490.78	127,926,496	+0.88(+0.18%)
May 15, 2008	486.34	490.64	485.93	489.90	91,879,600	+1.51(+0.31%)
May 14, 2008	481.87	489.46	481.69	488.39	112,004,200	+7.91(+1.65%)
May 13, 2008	484.37	484.37	476.35	480.48	117,282,800	-1.59(-0.33%)
May 12, 2008	483.60	484.92	481.08	482.07	52,699,400	+1.67(+0.35%)
May 09, 2008	482.13	482.45	478.31	480.40	106,643,800	-4.21(-0.87%)
May 08, 2008	481.37	484.79	481.20	484.61	115,022,000	-0.69(-0.14%)
May 07, 2008	481.61	487.38	480.56	485.30	124,300,304	+4.64(+0.97%)
May 06, 2008	481.15	483.39	477.02	480.66	213,567,392	-0.72(-0.15%)
May 05, 2008	480.21	482.27	479.46	481.38	92,884,800	+0.17(+0.04%)
May 02, 2008	478.96	483.42	476.51	481.21	227,779,600	+5.65(+1.19%)
May 01, 2008	471.68	476.39	469.83	475.56	0	+0.00(+0.00%)
Apr 30, 2008	471.68	476.39	469.83	475.56	190,597,296	+4.34(+0.92%)
Apr 29, 2008	470.35	473.95	469.72	471.22	187,760,704	-0.98(-0.21%)
Apr 28, 2008	468.42	473.95	468.32	472.20	163,491,904	+4.36(+0.93%)
Apr 25, 2008	468.44	470.69	466.64	467.84	199,336,000	+1.70(+0.36%)
Apr 24, 2008	466.62	467.36	461.01	466.14	240,675,808	-5.10(-1.08%)
Apr 23, 2008	466.64	471.71	463.92	471.24	258,581,104	+5.16(+1.11%)
Apr 22, 2008	468.15	470.95	463.89	466.08	232,234,496	-4.59(-0.98%)
Apr 21, 2008	474.58	475.23	468.95	470.67	209,760,800	-4.08(-0.86%)
Apr 18, 2008	464.16	476.31	464.13	474.75	282,627,904	+12.21(+2.64%)
Apr 17, 2008	463.92	465.44	460.04	462.54	213,006,896	-0.68(-0.15%)
Apr 16, 2008	457.21	463.22	455.59	463.22	234,408,896	+9.94(+2.19%)
Apr 15, 2008	453.27	455.90	449.10	453.28	195,763,392	+2.52(+0.56%)
Apr 14, 2008	448.21	452.01	447.60	450.76	171,718,592	-2.67(-0.59%)
Apr 11, 2008	461.47	462.88	450.55	453.43	241,611,104	-6.05(-1.32%)
Apr 10, 2008	460.16	461.49	453.50	459.48	244,524,800	-1.79(-0.39%)
Apr 09, 2008	462.17	465.36	460.89	461.27	223,677,408	-3.17(-0.68%)
Apr 08, 2008	462.00	464.44	460.65	464.44	187,134,800	-0.94(-0.20%)
Apr 07, 2008	464.15	466.18	462.90	465.38	210,126,000	+4.57(+0.99%)
Apr 04, 2008	456.93	460.90	456.28	460.81	225,549,600	+5.51(+1.21%)
Apr 03, 2008	457.93	458.07	452.63	455.30	219,678,096	-1.65(-0.36%)
Apr 02, 2008	456.87	457.41	450.25	456.95	265,945,904	+3.33(+0.73%)
Apr 01, 2008	440.65	454.12	440.14	453.62	262,117,600	+11.19(+2.53%)
Mar 31, 2008	437.72	442.88	434.88	442.43	184,411,392	+1.44(+0.33%)
Mar 28, 2008	441.09	443.68	439.22	440.99	165,086,096	-0.99(-0.22%)
Mar 27, 2008	437.08	445.24	437.08	441.98	213,249,104	+3.87(+0.88%)
Mar 26, 2008	435.15	438.11	434.36	438.11	219,838,000	+1.11(+0.25%)
Mar 25, 2008	437.84	439.21	433.11	437.00	310,061,312	+11.21(+2.63%)
Mar 24, 2008	422.82	426.67	421.81	425.79	0	+0.00(+0.00%)
Mar 21, 2008	422.82	426.67	421.81	425.79	0	+0.00(+0.00%)
Mar 20, 2008	422.82	426.67	421.81	425.79	405,071,616	-1.15(-0.27%)
Mar 19, 2008	432.30	433.42	424.20	426.94	351,201,888	-0.54(-0.13%)
Mar 18, 2008	422.34	428.08	419.88	427.48	263,613,296	+11.56(+2.78%)
Mar 17, 2008	419.20	423.93	414.30	415.92	347,553,600	-16.38(-3.79%)
Mar 14, 2008	433.74	441.61	429.32	432.30	294,868,512	-2.25(-0.52%)
Mar 13, 2008	432.73	435.35	428.02	434.55	326,924,096	-5.26(-1.20%)
Mar 12, 2008	440.84	442.82	437.40	439.81	249,802,304	+6.17(+1.42%)
Mar 11, 2008	429.12	439.43	427.80	433.64	281,206,112	+5.68(+1.33%)
Mar 10, 2008	432.38	434.14	425.94	427.96	137,828,000	-7.13(-1.64%)
Mar 08, 2008	431.71	437.99	430.02	435.09	194,898,592	-2.18(-0.50%)
Mar 07, 2008	444.36	444.45	436.15	437.27	146,494,896	-7.13(-1.60%)
Mar 06, 2008	440.49	444.96	436.75	444.40	130,265,000	+8.10(+1.86%)
Mar 05, 2008	442.01	446.14	434.09	436.30	150,395,504	-5.18(-1.17%)
Mar 04, 2008	439.07	444.33	437.03	441.48	198,424,896	+0.00(+0.00%)
Mar 03, 2008	439.07	444.33	437.03	441.48	0	-5.05(-1.13%)

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.