Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	102.30	107.21	101.45	106.74	29,765	+4.74(+4.65%)
May 29, 2008	101.80	103.75	100.05	102.00	28,740	-0.21(-0.21%)
May 28, 2008	103.62	103.62	101.19	102.21	4,973	+0.41(+0.40%)
May 27, 2008	98.54	103.96	98.54	101.80	7,949	+2.92(+2.95%)
May 26, 2008	101.06	101.68	98.25	98.88	8,188	+0.00(+0.00%)
May 23, 2008	101.06	101.68	98.25	98.88	8,188	-2.87(-2.82%)
May 22, 2008	100.01	103.82	100.01	101.75	10,218	+1.05(+1.04%)
May 21, 2008	102.94	103.56	100.62	100.70	9,092	-1.41(-1.38%)
May 20, 2008	103.52	106.06	101.31	102.11	5,960	-1.69(-1.63%)
May 19, 2008	103.77	106.74	102.07	103.80	11,883	+0.20(+0.19%)
May 16, 2008	106.90	106.90	102.03	103.60	17,877	-1.53(-1.46%)
May 15, 2008	104.96	105.86	104.96	105.13	7,532	-0.79(-0.75%)
May 14, 2008	106.93	110.05	105.92	105.92	6,974	-2.07(-1.92%)
May 13, 2008	114.00	114.00	106.18	107.99	7,534	-4.23(-3.77%)
May 12, 2008	103.23	112.36	103.23	112.22	10,506	+8.02(+7.70%)
May 09, 2008	104.49	107.03	103.50	104.20	6,111	-0.82(-0.78%)
May 08, 2008	104.44	106.64	103.57	105.02	10,907	+0.58(+0.56%)
May 07, 2008	113.03	114.63	104.01	104.44	13,439	-8.55(-7.57%)
May 06, 2008	113.57	113.80	111.72	112.99	3,886	-1.60(-1.40%)
May 05, 2008	117.25	118.81	114.59	114.59	9,774	-4.08(-3.44%)
May 02, 2008	116.23	121.98	115.97	118.67	45,911	+0.75(+0.64%)
May 01, 2008	109.00	119.25	106.40	117.92	18,689	+9.18(+8.44%)
Apr 30, 2008	110.30	111.16	108.00	108.74	4,262	-0.78(-0.71%)
Apr 29, 2008	117.98	117.98	108.76	109.52	2,450	-7.43(-6.35%)
Apr 28, 2008	112.61	117.07	112.61	116.95	4,907	+3.96(+3.50%)
Apr 25, 2008	113.49	114.39	111.50	112.99	2,516	-0.44(-0.39%)
Apr 24, 2008	107.83	113.43	105.60	113.43	6,410	+6.07(+5.65%)
Apr 23, 2008	104.98	108.93	104.20	107.36	1,755	+3.03(+2.90%)
Apr 22, 2008	110.45	110.45	102.04	104.33	8,095	-6.87(-6.18%)
Apr 21, 2008	115.03	115.03	111.20	111.20	1,411	-4.83(-4.16%)
Apr 18, 2008	115.01	118.00	111.12	116.03	10,136	+2.95(+2.61%)
Apr 17, 2008	114.74	114.74	108.73	113.08	3,836	+0.57(+0.51%)
Apr 16, 2008	111.23	112.51	107.01	112.51	10,089	+2.59(+2.36%)
Apr 15, 2008	100.76	109.92	100.76	109.92	9,411	+10.04(+10.05%)
Apr 14, 2008	101.00	101.71	99.42	99.88	10,981	-1.20(-1.19%)
Apr 11, 2008	102.52	105.05	101.00	101.08	4,313	-4.55(-4.31%)
Apr 10, 2008	101.53	105.63	100.05	105.63	9,284	+4.28(+4.22%)
Apr 09, 2008	110.50	111.00	100.70	101.35	15,306	-9.94(-8.93%)
Apr 08, 2008	114.73	114.73	111.04	111.29	6,074	-3.26(-2.85%)
Apr 07, 2008	113.97	115.49	113.97	114.55	3,597	-0.56(-0.49%)
Apr 04, 2008	120.00	120.00	113.19	115.11	10,281	-4.89(-4.08%)
Apr 03, 2008	109.01	123.17	107.16	120.00	27,443	+9.11(+8.22%)
Apr 02, 2008	111.40	112.04	109.01	110.89	9,301	-0.32(-0.29%)
Apr 01, 2008	113.90	114.97	105.51	111.21	19,570	-0.06(-0.05%)
Mar 31, 2008	110.50	112.55	109.75	111.27	6,129	+2.71(+2.50%)
Mar 28, 2008	110.50	110.50	108.06	108.56	2,924	+0.74(+0.69%)
Mar 27, 2008	108.96	110.95	106.85	107.82	12,812	-0.51(-0.47%)
Mar 26, 2008	106.30	108.54	102.50	108.33	5,296	+1.73(+1.62%)
Mar 25, 2008	109.25	109.25	104.50	106.60	10,906	-2.18(-2.00%)
Mar 24, 2008	100.00	109.22	100.00	108.78	10,954	+9.18(+9.22%)
Mar 21, 2008	98.73	99.60	96.54	99.60	80,076	+0.00(+0.00%)
Mar 20, 2008	98.73	99.60	96.54	99.60	80,076	+3.15(+3.27%)
Mar 19, 2008	97.66	98.24	96.45	96.45	16,386	-0.29(-0.30%)
Mar 18, 2008	91.00	97.43	90.00	96.74	28,218	+4.86(+5.29%)
Mar 17, 2008	93.23	94.00	91.00	91.88	16,250	-3.90(-4.07%)
Mar 14, 2008	99.15	99.15	94.58	95.78	9,025	-3.37(-3.40%)
Mar 13, 2008	97.24	99.63	97.24	99.15	15,125	+0.17(+0.17%)
Mar 12, 2008	97.00	99.87	96.98	98.98	17,735	+1.98(+2.04%)
Mar 11, 2008	97.21	97.62	96.81	97.00	20,310	+2.26(+2.39%)
Mar 10, 2008	96.17	97.50	94.50	94.74	38,510	-0.71(-0.74%)
Mar 07, 2008	96.00	97.28	92.82	95.45	50,934	-0.55(-0.57%)
Mar 06, 2008	97.34	97.50	96.00	96.00	21,120	-2.08(-2.12%)
Mar 05, 2008	97.00	98.51	96.87	98.08	12,193	+0.71(+0.73%)
Mar 04, 2008	97.45	98.68	96.82	97.37	11,364	-0.63(-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.