Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	945.64	952.13	927.72	934.03	0	-13.55(-1.43%)
May 29, 2008	947.57	947.57	947.57	947.57	0	+5.10(+0.54%)
May 28, 2008	945.53	956.94	930.90	942.47	0	-2.53(-0.27%)
May 27, 2008	935.20	951.76	927.09	945.00	0	+13.27(+1.42%)
May 26, 2008	931.73	931.73	931.73	931.73	0	+0.00(+0.00%)
May 23, 2008	949.54	953.95	926.65	931.73	0	-22.00(-2.31%)
May 22, 2008	943.23	962.51	936.12	953.73	0	-4.26(-0.44%)
May 21, 2008	957.99	957.99	957.99	957.99	0	-14.89(-1.53%)
May 20, 2008	972.88	972.88	972.88	972.88	0	-1.07(-0.11%)
May 19, 2008	979.64	988.29	967.74	973.95	0	-4.96(-0.51%)
May 16, 2008	978.32	987.44	964.40	978.91	0	+1.56(+0.16%)
May 15, 2008	977.35	977.35	977.35	977.35	0	+2.87(+0.29%)
May 14, 2008	977.59	987.55	965.05	974.48	0	+1.38(+0.14%)
May 13, 2008	980.68	983.41	964.87	973.09	0	-5.19(-0.53%)
May 12, 2008	969.16	979.60	962.58	978.28	0	+9.55(+0.99%)
May 09, 2008	959.69	976.55	953.17	968.73	0	-2.60(-0.27%)
May 08, 2008	975.32	979.70	961.12	971.33	0	+0.65(+0.07%)
May 07, 2008	982.26	989.26	966.85	970.67	0	-12.68(-1.29%)
May 06, 2008	973.35	988.80	963.06	983.35	0	+7.03(+0.72%)
May 05, 2008	977.06	984.39	965.52	976.32	0	-3.15(-0.32%)
May 02, 2008	990.34	996.27	972.79	979.47	0	-1.96(-0.20%)
May 01, 2008	961.72	987.51	956.63	981.43	0	+18.69(+1.94%)
Apr 30, 2008	958.38	984.70	947.83	962.74	0	+5.55(+0.58%)
Apr 29, 2008	964.61	970.18	947.48	957.19	0	+2.34(+0.25%)
Apr 28, 2008	959.60	971.41	945.70	954.85	0	-10.47(-1.08%)
Apr 25, 2008	959.60	977.41	948.62	965.32	0	+16.45(+1.73%)
Apr 24, 2008	953.08	971.22	931.41	948.87	0	+4.31(+0.46%)
Apr 23, 2008	942.31	955.54	931.80	944.57	0	+1.03(+0.11%)
Apr 22, 2008	953.78	958.86	933.53	943.54	0	-15.74(-1.64%)
Apr 21, 2008	959.53	968.02	945.18	959.27	0	-6.71(-0.69%)
Apr 18, 2008	971.39	979.33	959.17	965.99	0	+6.75(+0.70%)
Apr 17, 2008	957.32	968.50	944.04	959.24	0	-4.48(-0.47%)
Apr 16, 2008	937.46	970.65	928.03	963.73	0	+30.28(+3.24%)
Apr 15, 2008	929.67	940.57	921.87	933.45	0	+7.32(+0.79%)
Apr 14, 2008	937.83	946.64	920.54	926.12	0	-11.62(-1.24%)
Apr 11, 2008	930.88	954.17	925.64	937.75	0	-6.96(-0.74%)
Apr 10, 2008	936.62	957.25	925.73	944.71	0	+9.39(+1.00%)
Apr 09, 2008	956.01	960.24	931.56	935.33	0	-19.45(-2.04%)
Apr 08, 2008	948.11	965.04	941.01	954.78	0	+2.14(+0.22%)
Apr 07, 2008	954.34	966.83	943.80	952.64	0	+3.47(+0.37%)
Apr 04, 2008	947.91	964.90	936.81	949.17	0	+1.02(+0.11%)
Apr 03, 2008	947.09	958.67	935.67	948.15	0	-3.26(-0.34%)
Apr 02, 2008	946.25	965.27	941.22	951.41	0	+4.88(+0.52%)
Apr 01, 2008	928.89	949.08	922.41	946.53	0	+27.90(+3.04%)
Mar 31, 2008	904.58	925.65	898.55	918.63	0	+13.19(+1.46%)
Mar 28, 2008	915.87	929.01	902.15	905.44	0	-9.26(-1.01%)
Mar 27, 2008	931.94	938.86	912.04	914.71	0	-10.73(-1.16%)
Mar 26, 2008	933.61	941.64	911.47	925.44	0	-3.35(-0.36%)
Mar 25, 2008	925.01	939.68	916.25	928.79	0	+5.53(+0.60%)
Mar 24, 2008	921.95	941.09	907.48	923.26	0	+4.14(+0.45%)
Mar 21, 2008	894.01	923.18	883.16	919.12	0	+0.00(+0.00%)
Mar 20, 2008	894.01	923.18	883.16	919.12	0	+25.72(+2.88%)
Mar 19, 2008	914.39	925.00	889.96	893.39	0	-15.02(-1.65%)
Mar 18, 2008	906.49	919.50	884.56	908.41	0	+19.68(+2.21%)
Mar 17, 2008	890.43	916.07	864.32	888.73	0	-18.39(-2.03%)
Mar 14, 2008	921.31	930.39	890.61	907.12	0	-14.34(-1.56%)
Mar 13, 2008	903.17	925.87	892.02	921.46	0	+6.61(+0.72%)
Mar 12, 2008	931.82	946.13	911.00	914.86	0	-15.83(-1.70%)
Mar 11, 2008	914.97	935.30	903.08	930.68	0	+35.54(+3.97%)
Mar 10, 2008	903.66	915.50	886.90	895.14	0	-10.40(-1.15%)
Mar 07, 2008	899.90	917.46	890.06	905.54	0	-4.68(-0.51%)
Mar 06, 2008	929.25	934.86	908.37	910.22	0	-23.65(-2.53%)
Mar 05, 2008	941.42	952.15	920.84	933.88	0	-4.61(-0.49%)
Mar 04, 2008	931.47	949.58	914.20	938.49	24,970,088	+2.77(+0.30%)

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.