Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	119.18	119.18	116.09	116.44	0	-3.15(-2.63%)
Aug 28, 2008	116.03	120.30	115.80	119.59	3,542,063	+3.69(+3.18%)
Aug 27, 2008	115.15	116.30	115.07	115.90	1,845,295	+0.31(+0.27%)
Aug 26, 2008	114.53	115.69	113.69	115.59	1,949,385	+1.33(+1.16%)
Aug 25, 2008	115.03	115.41	113.64	114.26	1,679,418	-1.51(-1.30%)
Aug 22, 2008	115.35	115.98	114.24	115.77	0	+0.73(+0.63%)
Aug 21, 2008	113.76	115.39	112.55	115.04	2,237,990	+0.79(+0.69%)
Aug 20, 2008	115.81	115.81	113.02	114.25	4,144,768	-1.49(-1.29%)
Aug 19, 2008	114.51	116.05	114.51	115.74	2,727,769	+0.49(+0.43%)
Aug 18, 2008	116.73	116.73	114.02	115.25	3,168,910	-1.42(-1.22%)
Aug 15, 2008	113.38	117.04	113.29	116.67	0	+3.49(+3.08%)
Aug 14, 2008	112.55	113.72	111.02	113.18	2,956,759	+0.21(+0.19%)
Aug 13, 2008	113.95	114.80	111.09	112.97	4,197,770	-1.42(-1.24%)
Aug 12, 2008	112.82	114.41	111.98	114.39	4,132,396	+1.51(+1.34%)
Aug 11, 2008	111.74	113.01	110.07	112.88	4,044,950	+0.82(+0.73%)
Aug 08, 2008	107.95	112.06	107.60	112.06	3,093,689	+3.77(+3.48%)
Aug 07, 2008	106.91	108.60	106.50	108.29	2,253,830	+0.90(+0.84%)
Aug 06, 2008	107.90	107.98	106.16	107.39	2,564,809	-0.71(-0.66%)
Aug 05, 2008	105.49	108.13	105.06	108.10	2,648,629	+3.50(+3.35%)
Aug 04, 2008	104.00	105.75	103.73	104.60	1,271,126	+0.63(+0.61%)
Aug 01, 2008	104.50	105.15	102.86	103.97	1,688,185	-0.36(-0.35%)
Jul 31, 2008	103.68	105.75	103.40	104.33	1,976,268	+0.20(+0.19%)
Jul 30, 2008	104.39	106.38	103.39	104.13	2,264,296	+0.21(+0.20%)
Jul 29, 2008	103.92	104.50	102.78	103.92	1,929,232	+0.57(+0.55%)
Jul 28, 2008	104.60	105.49	103.05	103.35	2,653,260	-1.27(-1.21%)
Jul 25, 2008	105.54	105.80	104.50	104.62	1,685,372	-0.13(-0.12%)
Jul 24, 2008	106.89	106.89	104.44	104.75	2,716,494	-2.09(-1.96%)
Jul 23, 2008	103.90	107.43	103.42	106.84	2,863,446	+2.96(+2.85%)
Jul 22, 2008	100.83	104.93	100.83	103.88	4,131,456	+2.29(+2.25%)
Jul 21, 2008	100.82	102.34	100.40	101.59	2,621,596	+0.60(+0.59%)
Jul 18, 2008	100.24	101.39	99.74	100.99	2,327,398	+0.73(+0.73%)
Jul 17, 2008	100.81	101.48	98.01	100.26	3,685,806	-0.48(-0.48%)
Jul 16, 2008	101.25	102.05	98.73	100.74	4,298,241	-0.91(-0.90%)
Jul 15, 2008	101.38	102.74	100.78	101.65	3,040,712	-0.34(-0.33%)
Jul 14, 2008	103.51	103.51	100.62	101.99	2,145,392	-0.69(-0.67%)
Jul 11, 2008	102.54	103.73	101.50	102.68	2,932,839	-0.83(-0.80%)
Jul 10, 2008	102.31	103.64	101.77	103.51	2,665,748	+1.20(+1.17%)
Jul 09, 2008	104.13	104.13	102.31	102.31	2,873,842	-1.50(-1.44%)
Jul 08, 2008	102.72	104.27	102.26	103.81	3,712,860	+1.19(+1.16%)
Jul 07, 2008	101.71	103.66	101.37	102.62	3,525,010	+1.14(+1.12%)
Jul 04, 2008	100.94	101.88	100.76	101.48	1,659,363	+0.00(+0.00%)
Jul 03, 2008	100.94	101.88	100.76	101.48	1,659,363	+1.18(+1.18%)
Jul 02, 2008	101.55	102.28	100.07	100.30	1,956,017	-0.79(-0.78%)
Jul 01, 2008	99.02	101.49	98.91	101.09	2,881,101	+2.43(+2.46%)
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%)

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