Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	308.42	313.24	304.41	308.38	0	+2.78(+0.91%)
Apr 29, 2008	310.67	311.53	303.92	305.60	0	-7.56(-2.41%)
Apr 28, 2008	315.30	317.12	310.33	313.16	0	-0.62(-0.20%)
Apr 25, 2008	313.25	316.23	307.38	313.77	0	+2.68(+0.86%)
Apr 24, 2008	315.30	316.35	306.17	311.10	0	-5.76(-1.82%)
Apr 23, 2008	318.69	321.79	313.60	316.86	0	-2.72(-0.85%)
Apr 22, 2008	318.80	321.29	314.25	319.58	0	-2.69(-0.83%)
Apr 21, 2008	311.02	323.38	310.36	322.27	0	+11.88(+3.83%)
Apr 18, 2008	290.34	311.24	288.02	310.39	0	+16.33(+5.55%)
Apr 17, 2008	292.65	294.85	286.56	294.06	0	-0.76(-0.26%)
Apr 16, 2008	286.29	295.46	283.55	294.81	0	+11.21(+3.95%)
Apr 15, 2008	284.46	286.92	280.24	283.60	0	+0.44(+0.16%)
Apr 14, 2008	283.46	285.69	279.88	283.16	0	+0.06(+0.02%)
Apr 11, 2008	287.56	289.50	282.32	283.10	0	-6.50(-2.25%)
Apr 10, 2008	283.95	291.39	283.40	289.61	0	+5.88(+2.07%)
Apr 09, 2008	283.68	287.52	279.31	283.72	0	+0.56(+0.20%)
Apr 08, 2008	283.96	289.46	280.54	283.16	0	-1.86(-0.65%)
Apr 07, 2008	290.62	296.51	284.21	285.02	0	-2.10(-0.73%)
Apr 04, 2008	287.22	291.17	283.76	287.12	0	+0.84(+0.29%)
Apr 03, 2008	284.26	289.51	280.31	286.27	0	+0.96(+0.34%)
Apr 02, 2008	281.85	287.62	278.17	285.31	0	+3.51(+1.24%)
Apr 01, 2008	274.56	281.88	271.34	281.81	0	+7.79(+2.84%)
Mar 31, 2008	270.81	279.08	269.13	274.02	0	+3.05(+1.12%)
Mar 28, 2008	272.19	275.69	267.08	270.97	0	-0.33(-0.12%)
Mar 27, 2008	274.50	278.35	270.53	271.30	0	-3.42(-1.24%)
Mar 26, 2008	267.43	276.73	263.92	274.71	0	+7.54(+2.82%)
Mar 25, 2008	263.51	269.28	262.55	267.17	0	+4.24(+1.61%)
Mar 24, 2008	260.80	267.20	259.42	262.93	0	+2.85(+1.09%)
Mar 21, 2008	255.62	263.65	254.32	260.09	0	+0.00(+0.00%)
Mar 20, 2008	255.62	263.65	254.32	260.09	0	+2.33(+0.91%)
Mar 19, 2008	266.02	271.27	257.04	257.75	0	-11.34(-4.22%)
Mar 18, 2008	264.41	269.36	260.69	269.10	0	+10.43(+4.03%)
Mar 17, 2008	258.52	263.48	252.17	258.67	0	-6.54(-2.47%)
Mar 14, 2008	270.81	270.88	259.33	265.20	0	-3.80(-1.41%)
Mar 13, 2008	262.45	270.69	258.43	269.01	0	+2.70(+1.01%)
Mar 12, 2008	271.99	274.99	265.48	266.31	0	-5.30(-1.95%)
Mar 11, 2008	266.12	272.09	264.77	271.61	0	+10.68(+4.09%)
Mar 10, 2008	269.73	270.50	259.98	260.93	0	-8.89(-3.30%)
Mar 07, 2008	273.44	275.90	265.74	269.83	0	-5.57(-2.02%)
Mar 06, 2008	276.32	281.29	273.69	275.40	0	-1.66(-0.60%)
Mar 05, 2008	269.89	278.51	269.38	277.06	0	+7.74(+2.88%)
Mar 04, 2008	273.08	276.12	263.59	269.32	19,678,992	-5.80(-2.11%)
Mar 03, 2008	273.88	280.44	270.02	275.11	19,354,204	+0.98(+0.36%)
Feb 29, 2008	280.16	281.32	272.31	274.13	17,624,420	-8.49(-3.01%)
Feb 28, 2008	278.27	284.96	276.63	282.62	17,651,972	+2.90(+1.04%)
Feb 27, 2008	281.98	283.48	277.18	279.72	23,707,998	-3.94(-1.39%)
Feb 26, 2008	278.08	284.81	274.73	283.66	14,484,039	+4.52(+1.62%)
Feb 25, 2008	272.98	280.04	272.33	279.14	13,268,169	+5.95(+2.18%)
Feb 22, 2008	270.58	274.22	264.10	273.19	13,028,770	+4.01(+1.49%)
Feb 21, 2008	275.82	277.27	268.04	269.18	15,120,225	-5.85(-2.13%)
Feb 20, 2008	274.25	277.27	272.21	275.03	13,778,452	-1.05(-0.38%)
Feb 19, 2008	275.70	279.96	273.01	276.07	15,122,093	+6.23(+2.31%)
Feb 18, 2008	268.53	271.88	264.51	269.84	306,260	+0.00(+0.00%)
Feb 15, 2008	268.53	271.88	264.51	269.84	13,522,686	-0.03(-0.01%)
Feb 14, 2008	274.12	276.55	269.29	269.88	13,138,886	-2.85(-1.05%)
Feb 13, 2008	266.50	274.90	264.94	272.73	17,025,284	+10.18(+3.88%)
Feb 12, 2008	264.11	268.94	259.97	262.54	18,156,760	+2.41(+0.93%)
Feb 11, 2008	252.65	263.73	242.02	260.13	16,088,888	+7.76(+3.07%)
Feb 08, 2008	251.05	263.73	242.02	252.38	16,570,292	+3.82(+1.54%)
Feb 07, 2008	245.90	263.73	242.02	248.56	19,996,612	+2.53(+1.03%)
Feb 06, 2008	253.56	263.73	242.02	246.02	21,181,956	-5.29(-2.10%)
Feb 05, 2008	254.20	263.73	242.02	251.31	25,348,666	-6.79(-2.63%)
Feb 04, 2008	256.33	263.73	242.02	258.10	14,651,240	+1.65(+0.64%)

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.