Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	993.69	1006	985.53	996.72	0	+5.55(+0.56%)
May 29, 2008	992.23	1006	982.33	991.16	0	-2.87(-0.29%)
May 28, 2008	991.41	1002	980.15	994.03	0	-0.67(-0.07%)
May 27, 2008	988.93	999.10	981.81	994.71	0	+2.35(+0.24%)
May 26, 2008	992.36	992.36	992.36	992.36	0	+0.00(+0.00%)
May 23, 2008	1003	1007	985.09	992.36	0	-12.29(-1.22%)
May 22, 2008	1007	1018	995.76	1005	0	+2.19(+0.22%)
May 21, 2008	1019	1029	999.46	1002	0	-10.68(-1.05%)
May 20, 2008	1023	1026	1004	1013	0	-9.98(-0.98%)
May 19, 2008	1027	1037	1016	1023	0	-2.06(-0.20%)
May 16, 2008	1028	1034	1015	1025	0	+4.76(+0.47%)
May 15, 2008	1012	1025	1004	1020	0	+13.92(+1.38%)
May 14, 2008	1008	1019	1001	1006	0	+1.87(+0.19%)
May 13, 2008	1005	1012	994.27	1005	0	-3.33(-0.33%)
May 12, 2008	995.86	1010	989.63	1008	0	+15.56(+1.57%)
May 09, 2008	992.23	1000	981.90	992.40	0	-4.53(-0.45%)
May 08, 2008	992.41	1002	985.10	996.93	0	+7.39(+0.75%)
May 07, 2008	1004	1012	985.86	989.54	0	-14.11(-1.41%)
May 06, 2008	985.88	1007	982.74	1004	0	+13.57(+1.37%)
May 05, 2008	999.05	1008	983.46	990.08	0	-1.84(-0.19%)
May 02, 2008	998.29	1004	980.73	991.93	0	-0.11(-0.01%)
May 01, 2008	976.64	998.40	967.05	992.04	0	+13.88(+1.42%)
Apr 30, 2008	981.75	994.05	973.37	978.16	0	+0.80(+0.08%)
Apr 29, 2008	973.36	986.13	966.69	977.36	0	+10.96(+1.13%)
Apr 28, 2008	973.85	980.56	958.27	966.40	0	-6.81(-0.70%)
Apr 25, 2008	972.43	983.02	961.62	973.21	0	-10.46(-1.06%)
Apr 24, 2008	980.03	992.86	967.35	983.67	0	-1.58(-0.16%)
Apr 23, 2008	974.72	991.51	964.54	985.25	0	+15.06(+1.55%)
Apr 22, 2008	975.29	980.69	961.80	970.19	0	-3.00(-0.31%)
Apr 21, 2008	970.45	978.51	964.30	973.19	0	+4.80(+0.50%)
Apr 18, 2008	964.76	972.67	956.40	968.39	0	+17.15(+1.80%)
Apr 17, 2008	942.32	956.40	936.88	951.24	0	+4.92(+0.52%)
Apr 16, 2008	931.07	948.67	926.75	946.32	0	+22.63(+2.45%)
Apr 15, 2008	920.47	930.39	914.41	923.69	0	+4.65(+0.51%)
Apr 14, 2008	919.90	926.88	912.19	919.04	0	+1.69(+0.18%)
Apr 11, 2008	918.93	933.10	914.00	917.35	0	-15.42(-1.65%)
Apr 10, 2008	930.63	942.22	922.95	932.77	0	+1.38(+0.15%)
Apr 09, 2008	932.36	942.50	922.14	931.40	0	+3.57(+0.38%)
Apr 08, 2008	925.75	934.39	917.81	927.83	0	-4.15(-0.45%)
Apr 07, 2008	939.96	946.76	925.06	931.98	0	+3.16(+0.34%)
Apr 04, 2008	930.61	936.51	920.43	928.82	0	+1.83(+0.20%)
Apr 03, 2008	923.82	937.08	917.24	926.99	0	+0.23(+0.02%)
Apr 02, 2008	923.32	935.86	913.60	926.76	0	+3.51(+0.38%)
Apr 01, 2008	904.19	924.43	899.64	923.25	0	+25.15(+2.80%)
Mar 31, 2008	890.77	905.40	884.54	898.10	0	+10.89(+1.23%)
Mar 28, 2008	895.18	902.84	882.27	887.20	0	-7.57(-0.85%)
Mar 27, 2008	914.60	918.78	892.44	894.77	0	-15.92(-1.75%)
Mar 26, 2008	912.71	921.99	898.88	910.69	0	-6.60(-0.72%)
Mar 25, 2008	917.42	925.78	904.98	917.29	0	+5.58(+0.61%)
Mar 24, 2008	905.50	921.43	898.05	911.71	0	+10.76(+1.19%)
Mar 21, 2008	885.41	904.81	876.07	900.95	0	-0.00(-0.00%)
Mar 20, 2008	885.41	904.81	876.07	900.95	0	+13.11(+1.48%)
Mar 19, 2008	919.95	929.83	887.14	887.84	0	-36.29(-3.93%)
Mar 18, 2008	909.50	928.29	900.84	924.13	0	+28.25(+3.15%)
Mar 17, 2008	883.39	908.84	873.47	895.88	0	-10.43(-1.15%)
Mar 14, 2008	925.25	932.73	894.15	906.31	0	-15.03(-1.63%)
Mar 13, 2008	912.87	929.06	903.56	921.34	0	+0.74(+0.08%)
Mar 12, 2008	933.32	940.57	916.53	920.60	0	-10.25(-1.10%)
Mar 11, 2008	918.59	936.66	905.58	930.85	0	+28.93(+3.21%)
Mar 10, 2008	909.62	917.48	895.73	901.92	0	-2.69(-0.30%)
Mar 07, 2008	905.13	919.54	892.49	904.61	0	-5.63(-0.62%)
Mar 06, 2008	928.69	932.77	907.90	910.23	0	-23.04(-2.47%)
Mar 05, 2008	923.16	942.84	917.89	933.27	0	+14.05(+1.53%)
Mar 04, 2008	911.05	925.79	900.41	919.22	256,326,656	-0.32(-0.03%)

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.