Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	790.26	794.87	778.61	783.59	0	-3.36(-0.43%)
May 29, 2008	775.09	793.82	771.00	786.96	0	+9.60(+1.23%)
May 28, 2008	779.58	786.03	765.69	777.36	0	+3.05(+0.39%)
May 27, 2008	767.88	780.27	761.71	774.30	0	+8.22(+1.07%)
May 26, 2008	766.08	766.08	766.08	766.08	0	+0.00(+0.00%)
May 23, 2008	778.22	782.21	762.99	766.08	0	-15.67(-2.00%)
May 22, 2008	778.11	790.84	772.72	781.76	0	+4.22(+0.54%)
May 21, 2008	792.57	797.25	773.61	777.53	0	-15.66(-1.97%)
May 20, 2008	803.81	808.99	789.23	793.19	0	-15.93(-1.97%)
May 19, 2008	807.44	820.11	799.57	809.12	0	+2.58(+0.32%)
May 16, 2008	811.54	816.23	797.53	806.55	0	-4.69(-0.58%)
May 15, 2008	807.36	814.74	796.82	811.23	0	+4.37(+0.54%)
May 14, 2008	803.81	816.00	798.23	806.87	0	+6.09(+0.76%)
May 13, 2008	806.59	812.99	795.59	800.77	0	-5.35(-0.66%)
May 12, 2008	794.89	809.27	791.48	806.12	0	+11.38(+1.43%)
May 09, 2008	796.74	806.93	788.32	794.74	0	-7.59(-0.95%)
May 08, 2008	809.46	815.01	794.51	802.33	0	-3.48(-0.43%)
May 07, 2008	824.60	830.71	802.04	805.80	0	-19.14(-2.32%)
May 06, 2008	816.07	829.35	805.31	824.94	0	+2.58(+0.31%)
May 05, 2008	828.27	832.34	815.12	822.36	0	-8.93(-1.07%)
May 02, 2008	839.07	846.47	822.15	831.29	0	-0.38(-0.05%)
May 01, 2008	807.74	836.48	803.64	831.67	0	+28.23(+3.51%)
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%)

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.