Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	99.65	99.75	97.80	98.66	3,720,472	-0.96(-0.96%)
Jun 27, 2008	99.80	100.77	99.37	99.62	3,265,578	+0.12(+0.12%)
Jun 26, 2008	103.24	103.61	99.50	99.50	2,699,710	-4.33(-4.17%)
Jun 25, 2008	104.12	105.00	103.70	103.83	2,661,728	-0.11(-0.11%)
Jun 24, 2008	103.55	104.84	103.55	103.94	1,844,489	-0.19(-0.18%)
Jun 23, 2008	102.70	104.34	102.04	104.13	2,122,355	+2.06(+2.02%)
Jun 20, 2008	102.98	103.34	101.24	102.07	2,148,345	-1.27(-1.23%)
Jun 19, 2008	101.44	103.91	100.75	103.34	1,829,209	+2.38(+2.36%)
Jun 18, 2008	101.15	102.44	100.72	100.96	1,456,904	-0.63(-0.62%)
Jun 17, 2008	102.55	103.40	101.39	101.59	1,437,584	-0.96(-0.94%)
Jun 16, 2008	102.40	103.79	102.31	102.55	1,949,079	-1.52(-1.46%)
Jun 13, 2008	103.50	104.12	102.76	104.07	1,961,938	+1.28(+1.25%)
Jun 12, 2008	102.99	105.37	102.69	102.79	1,962,982	+0.10(+0.10%)
Jun 11, 2008	102.56	103.97	102.47	102.69	1,794,454	-0.29(-0.28%)
Jun 10, 2008	103.24	104.05	101.67	102.98	1,920,945	+0.33(+0.32%)
Jun 09, 2008	104.38	104.38	101.75	102.65	2,801,822	-1.10(-1.06%)
Jun 06, 2008	106.98	106.98	103.70	103.75	3,129,878	-3.92(-3.64%)
Jun 05, 2008	108.46	108.49	106.53	107.67	2,504,988	-0.82(-0.76%)
Jun 04, 2008	107.32	109.09	107.32	108.49	1,696,012	+0.66(+0.61%)
Jun 03, 2008	109.75	109.75	107.29	107.83	2,360,301	-1.33(-1.22%)
Jun 02, 2008	109.23	109.87	108.09	109.16	1,755,138	-0.28(-0.26%)
May 30, 2008	108.72	109.88	108.42	109.44	1,804,032	+0.83(+0.76%)
May 29, 2008	107.70	108.91	106.32	108.61	1,921,660	+0.92(+0.85%)
May 28, 2008	107.29	108.21	106.94	107.69	1,639,367	+0.34(+0.32%)
May 27, 2008	107.27	108.43	106.79	107.35	998,776	-0.07(-0.07%)
May 26, 2008	107.25	108.67	106.95	107.42	0	+0.00(+0.00%)
May 23, 2008	107.25	108.67	106.95	107.42	1,331,026	+0.33(+0.31%)
May 22, 2008	106.89	107.70	106.60	107.09	1,173,250	+0.14(+0.13%)
May 21, 2008	109.08	109.99	106.82	106.95	1,496,553	-2.14(-1.96%)
May 20, 2008	109.63	109.97	108.33	109.09	1,489,640	-0.85(-0.77%)
May 19, 2008	108.98	110.60	108.50	109.94	1,726,196	+0.78(+0.71%)
May 16, 2008	109.51	109.65	108.09	109.16	1,778,819	+0.10(+0.09%)
May 15, 2008	108.98	109.23	108.08	109.06	1,420,450	+0.35(+0.32%)
May 14, 2008	108.70	110.00	108.50	108.71	1,853,845	+0.21(+0.19%)
May 13, 2008	107.23	108.66	107.23	108.50	1,742,152	+1.53(+1.43%)
May 12, 2008	105.84	107.05	105.53	106.97	1,100,932	+1.13(+1.07%)
May 09, 2008	105.50	106.28	104.94	105.84	950,304	+0.00(+0.00%)
May 08, 2008	106.11	106.55	105.31	105.84	1,300,476	-0.08(-0.08%)
May 07, 2008	106.38	107.18	105.01	105.92	2,051,665	-0.61(-0.57%)
May 06, 2008	106.23	106.95	105.70	106.53	1,333,973	-0.09(-0.08%)
May 05, 2008	106.46	107.89	106.07	106.62	1,691,382	-0.31(-0.29%)
May 02, 2008	108.45	108.45	105.78	106.93	1,729,170	-0.79(-0.73%)
May 01, 2008	105.76	107.83	105.76	107.72	1,428,269	+1.68(+1.58%)
Apr 30, 2008	106.15	107.29	105.59	106.04	1,572,031	+0.15(+0.14%)
Apr 29, 2008	106.31	107.08	105.55	105.89	1,510,019	-0.76(-0.71%)
Apr 28, 2008	107.01	108.31	106.41	106.65	1,562,476	-0.98(-0.91%)
Apr 25, 2008	106.89	107.98	106.19	107.63	1,203,147	+1.03(+0.97%)
Apr 24, 2008	107.17	107.53	105.87	106.60	1,681,153	-1.33(-1.23%)
Apr 23, 2008	103.99	108.00	103.79	107.93	2,356,591	+4.14(+3.99%)
Apr 22, 2008	103.88	105.25	103.18	103.79	2,116,257	-2.78(-2.61%)
Apr 21, 2008	106.16	106.60	104.81	106.57	1,481,917	+0.33(+0.31%)
Apr 18, 2008	105.69	106.46	105.09	106.24	1,714,796	+1.88(+1.80%)
Apr 17, 2008	104.14	105.15	104.00	104.36	1,303,603	-0.29(-0.28%)
Apr 16, 2008	103.12	104.65	103.00	104.65	2,064,854	+1.54(+1.49%)
Apr 15, 2008	104.18	104.18	101.91	103.11	1,955,997	-0.21(-0.20%)
Apr 14, 2008	102.77	104.08	102.77	103.32	1,305,277	+0.31(+0.30%)
Apr 11, 2008	102.45	103.70	101.88	103.01	1,492,113	+0.20(+0.19%)
Apr 10, 2008	103.32	103.32	102.35	102.81	1,257,923	-0.30(-0.29%)
Apr 09, 2008	103.40	104.21	102.56	103.11	1,530,968	-0.38(-0.37%)
Apr 08, 2008	102.25	104.14	102.25	103.49	2,658,367	+1.24(+1.21%)
Apr 07, 2008	101.58	102.83	101.07	102.25	2,555,205	+1.44(+1.43%)
Apr 04, 2008	99.54	101.34	99.00	100.81	2,384,782	+1.78(+1.80%)
Apr 03, 2008	99.81	100.12	98.50	99.03	3,389,418	-1.18(-1.18%)
Apr 02, 2008	101.22	102.00	100.03	100.21	2,501,448	-1.12(-1.11%)

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.

bottom clear

About Us