Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	116.08	117.89	115.90	117.58	17,717,846	+1.89(+1.64%)
Jun 27, 2008	118.11	118.19	115.20	115.68	20,721,610	-1.19(-1.02%)
Jun 26, 2008	121.54	121.85	116.78	116.87	19,845,176	-6.43(-5.22%)
Jun 25, 2008	122.20	126.17	121.81	123.31	18,615,164	+1.76(+1.45%)
Jun 24, 2008	120.57	122.73	119.83	121.54	12,982,737	+0.84(+0.69%)
Jun 23, 2008	121.54	122.47	120.18	120.71	13,877,026	+0.09(+0.07%)
Jun 20, 2008	122.73	123.44	120.12	120.62	20,359,832	-2.34(-1.90%)
Jun 19, 2008	124.10	124.36	122.47	122.95	12,881,592	-1.32(-1.06%)
Jun 18, 2008	126.43	126.74	124.05	124.27	19,983,262	-2.86(-2.25%)
Jun 17, 2008	128.55	128.81	126.74	127.14	14,399,070	-0.48(-0.38%)
Jun 16, 2008	126.39	128.86	125.02	127.62	19,667,004	-0.79(-0.62%)
Jun 13, 2008	129.34	129.52	125.51	128.41	26,281,554	+0.44(+0.34%)
Jun 12, 2008	132.03	133.53	127.27	127.97	21,700,360	-3.44(-2.61%)
Jun 11, 2008	133.83	134.14	131.28	131.41	15,238,687	-2.20(-1.65%)
Jun 10, 2008	133.83	135.42	131.19	133.61	11,198,026	+1.19(+0.90%)
Jun 09, 2008	133.17	133.70	131.63	132.42	13,354,585	+0.18(+0.13%)
Jun 06, 2008	135.95	135.95	132.16	132.25	15,781,797	-4.58(-3.35%)
Jun 05, 2008	134.63	137.18	134.19	136.83	12,575,269	+2.69(+2.00%)
Jun 04, 2008	134.19	135.38	133.48	134.14	10,196,468	-0.04(-0.03%)
Jun 03, 2008	134.63	135.68	133.26	134.19	11,902,701	+0.22(+0.16%)
Jun 02, 2008	135.46	136.08	132.95	133.97	11,547,531	-1.37(-1.01%)
May 30, 2008	135.64	136.26	134.67	135.33	11,358,246	+0.35(+0.26%)
May 29, 2008	134.14	136.48	133.31	134.98	14,424,691	+0.40(+0.29%)
May 28, 2008	134.67	135.16	133.09	134.58	14,392,514	+0.66(+0.49%)
May 27, 2008	134.01	135.64	133.09	133.92	14,922,539	-0.13(-0.10%)
May 26, 2008	136.39	136.43	133.70	134.05	0	+0.00(+0.00%)
May 23, 2008	136.39	136.43	133.70	134.05	14,180,662	-2.56(-1.87%)
May 22, 2008	136.61	137.67	135.68	136.61	12,311,694	+0.09(+0.06%)
May 21, 2008	139.96	140.00	136.17	136.52	21,635,938	-3.22(-2.30%)
May 20, 2008	142.07	142.16	138.99	139.74	15,562,989	-3.00(-2.10%)
May 19, 2008	141.54	144.05	140.97	142.73	13,193,930	+1.19(+0.84%)
May 16, 2008	142.95	143.00	140.84	141.54	12,896,028	-1.06(-0.74%)
May 15, 2008	143.88	144.10	141.72	142.60	12,345,569	-0.62(-0.43%)
May 14, 2008	142.82	144.14	142.42	143.22	8,051,751	+0.79(+0.56%)
May 13, 2008	143.31	144.05	142.12	142.42	8,390,306	-0.31(-0.22%)
May 12, 2008	142.42	143.31	141.85	142.73	6,964,766	+0.57(+0.40%)
May 09, 2008	143.00	143.00	141.59	142.16	8,812,597	-1.41(-0.98%)
May 08, 2008	144.14	144.50	142.95	143.57	7,815,984	+0.09(+0.06%)
May 07, 2008	145.42	145.82	143.17	143.48	8,641,158	-1.90(-1.30%)
May 06, 2008	145.68	146.12	143.70	145.38	9,663,090	-0.79(-0.54%)
May 05, 2008	146.96	146.96	145.20	146.17	6,238,471	-0.70(-0.48%)
May 02, 2008	147.18	148.11	146.12	146.87	9,231,669	+0.97(+0.66%)
May 01, 2008	144.50	146.65	143.79	145.90	9,534,372	+1.85(+1.28%)
Apr 30, 2008	144.72	146.61	143.61	144.05	9,168,220	-0.53(-0.37%)
Apr 29, 2008	146.21	146.52	144.27	144.58	9,100,765	-1.54(-1.06%)
Apr 28, 2008	147.45	148.28	145.51	146.12	8,543,702	-0.70(-0.48%)
Apr 25, 2008	145.42	147.09	144.54	146.83	9,415,820	+2.29(+1.58%)
Apr 24, 2008	142.91	147.01	142.87	144.54	12,385,703	+1.81(+1.27%)
Apr 23, 2008	143.13	144.14	142.20	142.73	9,506,694	+0.31(+0.22%)
Apr 22, 2008	143.17	144.05	141.85	142.42	9,307,482	-0.57(-0.40%)
Apr 21, 2008	144.05	144.23	142.64	143.00	7,574,985	-1.01(-0.70%)
Apr 18, 2008	142.82	145.24	142.16	144.01	16,353,914	+2.95(+2.09%)
Apr 17, 2008	141.46	142.73	140.97	141.06	13,861,542	-0.93(-0.65%)
Apr 16, 2008	142.47	142.51	141.06	141.98	18,038,666	+1.10(+0.78%)
Apr 15, 2008	141.15	141.46	138.99	140.88	14,737,636	+1.01(+0.72%)
Apr 14, 2008	142.64	142.82	139.87	139.87	22,254,400	-1.32(-0.94%)
Apr 11, 2008	143.17	145.42	140.13	141.19	83,098,776	-20.70(-12.79%)
Apr 10, 2008	160.35	163.31	159.30	161.90	10,082,466	+1.37(+0.85%)
Apr 09, 2008	162.56	162.56	159.52	160.53	7,849,612	-2.25(-1.38%)
Apr 08, 2008	162.56	163.35	161.01	162.78	8,420,365	-1.37(-0.83%)
Apr 07, 2008	166.83	166.96	163.44	164.14	8,958,675	-1.32(-0.80%)
Apr 04, 2008	166.61	166.87	164.41	165.46	6,873,885	-1.23(-0.74%)
Apr 03, 2008	166.26	167.53	165.51	166.70	7,352,807	-0.79(-0.47%)
Apr 02, 2008	168.55	169.69	166.12	167.49	8,449,408	-1.81(-1.07%)

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.