Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	142.53	144.88	142.02	143.30	7,786,590	-1.66(-1.14%)
Jul 30, 2008	143.27	145.47	140.90	144.96	12,486,009	+3.53(+2.50%)
Jul 29, 2008	135.97	141.62	134.98	141.42	14,208,917	+6.80(+5.05%)
Jul 28, 2008	139.33	141.93	134.10	134.62	11,898,481	-4.49(-3.22%)
Jul 25, 2008	141.13	141.71	137.17	139.11	9,242,060	-1.25(-0.89%)
Jul 24, 2008	146.76	146.76	139.97	140.35	11,028,037	-5.93(-4.05%)
Jul 23, 2008	146.37	147.97	143.80	146.28	12,678,617	-0.13(-0.09%)
Jul 22, 2008	138.95	146.41	138.05	146.41	14,130,219	+5.65(+4.02%)
Jul 21, 2008	143.39	143.77	139.41	140.76	11,355,624	-1.60(-1.13%)
Jul 18, 2008	142.55	142.88	138.64	142.36	15,054,904	+1.25(+0.88%)
Jul 17, 2008	136.74	143.62	136.14	141.12	30,652,654	+6.53(+4.85%)
Jul 16, 2008	125.52	134.91	123.92	134.59	24,872,378	+11.73(+9.54%)
Jul 15, 2008	122.28	127.39	118.55	122.87	32,865,518	-0.68(-0.55%)
Jul 14, 2008	130.75	130.81	123.47	123.54	20,478,358	-2.97(-2.35%)
Jul 11, 2008	129.52	130.72	123.41	126.51	31,532,756	-5.98(-4.51%)
Jul 10, 2008	130.43	134.94	129.45	132.49	18,116,720	+0.89(+0.67%)
Jul 09, 2008	136.92	138.18	130.42	131.60	16,578,765	-4.58(-3.36%)
Jul 08, 2008	133.43	137.04	129.83	136.18	21,564,412	+3.96(+2.99%)
Jul 07, 2008	140.69	141.64	130.33	132.23	21,848,080	-7.06(-5.07%)
Jul 04, 2008	140.39	141.99	138.80	139.29	7,949,422	+0.00(+0.00%)
Jul 03, 2008	140.39	141.99	138.80	139.29	7,949,422	+0.08(+0.06%)
Jul 02, 2008	137.64	142.21	136.41	139.21	20,880,438	+2.69(+1.97%)
Jul 01, 2008	134.80	137.86	132.54	136.52	17,903,974	+0.33(+0.25%)
Jun 30, 2008	136.69	138.80	134.93	136.18	12,038,171	+0.26(+0.19%)
Jun 27, 2008	137.82	138.81	134.15	135.92	16,272,981	-1.32(-0.96%)
Jun 26, 2008	139.38	140.54	136.41	137.24	17,471,456	-5.75(-4.02%)
Jun 25, 2008	142.57	145.61	142.56	142.99	13,920,802	+1.30(+0.92%)
Jun 24, 2008	138.30	143.73	138.08	141.69	16,263,828	+2.64(+1.90%)
Jun 23, 2008	143.73	143.73	137.82	139.05	12,666,019	-4.03(-2.82%)
Jun 20, 2008	144.06	145.37	142.37	143.09	14,553,064	-2.46(-1.69%)
Jun 19, 2008	143.03	145.59	141.02	145.55	13,600,365	+3.24(+2.28%)
Jun 18, 2008	137.55	144.32	136.69	142.31	20,834,690	+2.59(+1.86%)
Jun 17, 2008	144.08	144.74	139.48	139.72	31,367,044	-2.06(-1.46%)
Jun 16, 2008	138.39	143.85	137.51	141.78	21,023,316	+2.96(+2.13%)
Jun 13, 2008	131.95	139.03	131.90	138.82	18,421,706	+8.99(+6.92%)
Jun 12, 2008	127.10	132.12	127.10	129.84	15,113,073	+3.39(+2.68%)
Jun 11, 2008	130.03	130.22	125.52	126.45	21,151,978	-3.75(-2.88%)
Jun 10, 2008	130.84	131.92	127.08	130.19	14,146,768	+1.13(+0.87%)
Jun 09, 2008	133.03	134.45	127.19	129.06	16,694,009	-2.87(-2.17%)
Jun 06, 2008	136.31	136.31	131.93	131.93	13,562,119	-5.57(-4.05%)
Jun 05, 2008	134.87	138.16	134.85	137.50	12,486,064	+3.50(+2.61%)
Jun 04, 2008	132.37	136.69	132.02	134.00	13,841,681	+1.18(+0.89%)
Jun 03, 2008	134.97	135.22	130.50	132.82	16,937,414	-1.37(-1.02%)
Jun 02, 2008	137.82	138.36	133.00	134.19	12,648,001	-3.17(-2.31%)
May 30, 2008	138.44	139.26	136.92	137.36	7,318,974	+0.13(+0.10%)
May 29, 2008	135.86	139.76	135.48	137.22	9,961,660	+1.10(+0.81%)
May 28, 2008	136.07	136.98	134.09	136.13	9,305,743	+0.71(+0.52%)
May 27, 2008	133.74	136.03	132.99	135.42	10,814,313	+1.00(+0.74%)
May 26, 2008	137.05	137.43	133.32	134.42	0	+0.00(+0.00%)
May 23, 2008	137.05	137.43	133.32	134.42	10,461,488	-3.55(-2.57%)
May 22, 2008	137.19	140.09	136.26	137.97	11,153,054	-1.09(-0.78%)
May 21, 2008	142.14	143.00	138.60	139.06	11,646,797	-2.98(-2.10%)
May 20, 2008	142.75	143.97	141.13	142.04	8,848,810	-1.53(-1.07%)
May 19, 2008	144.57	147.41	142.85	143.58	9,003,981	-2.13(-1.46%)
May 16, 2008	147.59	147.63	144.82	145.71	7,892,730	-1.15(-0.78%)
May 15, 2008	147.77	147.78	144.29	146.86	10,294,501	-1.18(-0.79%)
May 14, 2008	148.41	149.88	147.43	148.04	6,462,514	-0.16(-0.10%)
May 13, 2008	148.86	150.27	147.18	148.19	7,419,137	-1.36(-0.91%)
May 12, 2008	147.51	150.04	145.87	149.56	7,263,661	+3.11(+2.12%)
May 09, 2008	144.84	147.92	144.58	146.45	8,307,367	+0.29(+0.20%)
May 08, 2008	148.52	149.02	144.25	146.16	12,672,923	-1.59(-1.08%)
May 07, 2008	153.86	154.51	147.58	147.75	9,087,290	-6.11(-3.97%)
May 06, 2008	151.52	155.14	150.36	153.86	9,643,426	+0.38(+0.25%)
May 05, 2008	154.64	156.60	152.73	153.48	8,206,545	-2.45(-1.57%)
May 02, 2008	158.36	158.36	154.17	155.94	12,120,167	+0.95(+0.61%)

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.