Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	126.78	127.23	123.70	123.79	0	-3.22(-2.53%)
Aug 28, 2008	124.89	127.36	124.67	127.01	9,689,654	+2.69(+2.16%)
Aug 27, 2008	124.54	125.93	123.61	124.32	7,584,964	-0.22(-0.18%)
Aug 26, 2008	125.51	125.51	123.26	124.54	9,146,076	-0.22(-0.18%)
Aug 25, 2008	127.93	127.93	124.14	124.76	9,777,981	-3.52(-2.75%)
Aug 22, 2008	127.36	128.81	127.09	128.28	0	+1.63(+1.29%)
Aug 21, 2008	124.67	126.96	124.23	126.65	8,541,250	+0.44(+0.35%)
Aug 20, 2008	126.61	127.45	123.75	126.21	9,230,718	-0.26(-0.21%)
Aug 19, 2008	128.63	128.86	125.29	126.48	9,549,629	-2.82(-2.18%)
Aug 18, 2008	132.03	133.53	128.41	129.30	9,546,572	-1.98(-1.51%)
Aug 15, 2008	130.66	132.38	130.04	131.28	0	+1.23(+0.95%)
Aug 14, 2008	128.28	131.68	127.80	130.04	8,146,003	+0.92(+0.72%)
Aug 13, 2008	130.31	130.66	128.11	129.12	8,781,293	-1.89(-1.45%)
Aug 12, 2008	131.81	132.95	130.26	131.01	8,580,983	-0.92(-0.70%)
Aug 11, 2008	130.49	133.88	129.82	131.94	11,149,820	+1.36(+1.05%)
Aug 08, 2008	125.90	131.01	125.86	130.57	13,846,035	+4.71(+3.75%)
Aug 07, 2008	126.74	128.11	125.51	125.86	9,430,005	-1.89(-1.48%)
Aug 06, 2008	128.50	128.55	126.56	127.75	8,833,799	-1.10(-0.86%)
Aug 05, 2008	125.02	128.86	125.02	128.86	11,857,957	+4.76(+3.83%)
Aug 04, 2008	123.97	125.24	122.29	124.10	8,366,524	-0.18(-0.14%)
Aug 01, 2008	125.24	126.43	123.79	124.27	8,500,527	-0.35(-0.28%)
Jul 31, 2008	126.43	127.58	124.63	124.63	12,440,869	-3.00(-2.35%)
Jul 30, 2008	126.56	129.30	125.82	127.62	12,578,097	+2.51(+2.01%)
Jul 29, 2008	125.11	125.11	122.25	125.11	10,382,326	+3.13(+2.56%)
Jul 28, 2008	126.43	127.53	121.81	121.98	11,184,200	-4.49(-3.55%)
Jul 25, 2008	127.53	128.77	124.89	126.48	10,892,364	+0.00(+0.00%)
Jul 24, 2008	131.01	131.68	126.34	126.48	13,878,513	-2.73(-2.11%)
Jul 23, 2008	126.78	129.47	125.77	129.21	17,771,988	+3.66(+2.91%)
Jul 22, 2008	122.56	125.68	121.59	125.55	16,279,126	+3.57(+2.93%)
Jul 21, 2008	123.88	124.14	121.63	121.98	9,550,638	-1.37(-1.11%)
Jul 18, 2008	123.88	124.19	121.50	123.35	12,563,248	+0.00(+0.00%)
Jul 17, 2008	123.79	125.20	121.98	123.35	16,684,989	+1.41(+1.16%)
Jul 16, 2008	118.06	122.60	116.39	121.94	18,820,764	+4.54(+3.86%)
Jul 15, 2008	119.16	119.83	112.78	117.40	21,377,634	-2.33(-1.95%)
Jul 14, 2008	123.92	123.92	119.03	119.74	13,488,599	-2.11(-1.73%)
Jul 11, 2008	121.59	124.45	120.27	121.85	22,228,246	+0.09(+0.07%)
Jul 10, 2008	121.37	122.16	119.25	121.76	21,014,268	+1.98(+1.65%)
Jul 09, 2008	123.97	124.85	119.56	119.78	14,897,660	-3.83(-3.10%)
Jul 08, 2008	119.74	124.34	119.43	123.61	20,221,364	+4.23(+3.54%)
Jul 07, 2008	119.38	121.01	118.24	119.38	17,592,202	+0.84(+0.71%)
Jul 04, 2008	117.84	119.34	116.74	118.55	8,778,829	+0.00(+0.00%)
Jul 03, 2008	117.84	119.34	116.74	118.55	8,778,829	+1.76(+1.51%)
Jul 02, 2008	119.83	120.09	116.56	116.78	13,908,121	-2.69(-2.25%)
Jul 01, 2008	116.39	119.87	115.86	119.47	20,255,482	+1.89(+1.61%)
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%)

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.