Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	484.92	487.86	484.88	485.52	107,736,400	+1.71(+0.35%)
May 29, 2008	484.47	486.11	480.80	483.81	86,137,600	+2.15(+0.45%)
May 28, 2008	475.46	484.53	475.04	481.66	99,548,400	+7.82(+1.65%)
May 27, 2008	480.04	480.80	473.02	473.84	93,747,200	-4.45(-0.93%)
May 26, 2008	479.26	480.84	478.29	478.29	35,315,800	-0.10(-0.02%)
May 23, 2008	485.11	485.24	478.39	478.39	99,802,400	-7.22(-1.49%)
May 22, 2008	483.67	487.20	483.08	485.61	110,745,400	-2.01(-0.41%)
May 21, 2008	488.44	490.26	485.68	487.62	141,621,504	+0.35(+0.07%)
May 20, 2008	492.68	493.58	487.27	487.27	100,392,800	-8.85(-1.78%)
May 19, 2008	491.71	496.12	490.84	496.12	95,491,000	+5.34(+1.09%)
May 16, 2008	492.36	494.93	489.69	490.78	127,926,496	+0.88(+0.18%)
May 15, 2008	486.34	490.64	485.93	489.90	91,879,600	+1.51(+0.31%)
May 14, 2008	481.87	489.46	481.69	488.39	112,004,200	+7.91(+1.65%)
May 13, 2008	484.37	484.37	476.35	480.48	117,282,800	-1.59(-0.33%)
May 12, 2008	483.60	484.92	481.08	482.07	52,699,400	+1.67(+0.35%)
May 09, 2008	482.13	482.45	478.31	480.40	106,643,800	-4.21(-0.87%)
May 08, 2008	481.37	484.79	481.20	484.61	115,022,000	-0.69(-0.14%)
May 07, 2008	481.61	487.38	480.56	485.30	124,300,304	+4.64(+0.97%)
May 06, 2008	481.15	483.39	477.02	480.66	213,567,392	-0.72(-0.15%)
May 05, 2008	480.21	482.27	479.46	481.38	92,884,800	+0.17(+0.04%)
May 02, 2008	478.96	483.42	476.51	481.21	227,779,600	+5.65(+1.19%)

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.