Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	102.58	103.54	101.82	101.82	282,915,968	-0.60(-0.59%)
Apr 29, 2008	102.65	102.90	102.08	102.42	172,466,656	-0.41(-0.39%)
Apr 28, 2008	103.01	103.29	102.65	102.83	143,398,912	+0.08(+0.08%)
Apr 25, 2008	102.67	103.02	101.56	102.75	259,044,432	+0.88(+0.87%)
Apr 24, 2008	101.69	102.91	100.92	101.86	311,421,248	+0.44(+0.44%)
Apr 23, 2008	101.70	102.20	100.98	101.42	262,421,872	-0.15(-0.14%)
Apr 22, 2008	101.77	101.90	100.63	101.57	220,160,336	-0.49(-0.48%)
Apr 21, 2008	101.80	102.35	100.80	102.06	161,014,480	+0.08(+0.08%)
Apr 18, 2008	102.32	102.78	101.82	101.98	296,693,536	+1.05(+1.04%)
Apr 17, 2008	100.17	101.08	99.91	100.93	243,963,712	+0.15(+0.15%)
Apr 16, 2008	99.08	100.84	98.98	100.78	256,895,856	+2.56(+2.61%)
Apr 15, 2008	98.37	98.46	97.45	98.22	234,018,144	+0.35(+0.35%)
Apr 14, 2008	98.09	98.34	97.62	97.87	217,935,120	-0.35(-0.36%)
Apr 11, 2008	98.32	100.14	97.95	98.23	302,660,608	-1.94(-1.94%)
Apr 10, 2008	99.71	100.65	99.35	100.17	261,546,240	+0.18(+0.18%)
Apr 09, 2008	100.61	100.75	99.34	99.99	265,529,472	-0.78(-0.78%)
Apr 08, 2008	100.30	101.01	100.12	100.77	201,822,944	-0.07(-0.07%)
Apr 07, 2008	101.53	102.05	100.70	100.83	209,508,224	+0.04(+0.04%)
Apr 04, 2008	100.98	101.60	100.25	100.80	277,607,392	-0.10(-0.10%)
Apr 03, 2008	100.11	101.22	99.94	100.90	238,800,064	+0.23(+0.23%)
Apr 02, 2008	100.94	101.39	100.14	100.67	286,343,424	+0.07(+0.07%)
Apr 01, 2008	98.47	100.78	98.32	100.61	345,507,008	+3.48(+3.58%)
Mar 31, 2008	96.69	97.75	96.54	97.13	226,232,592	+0.24(+0.25%)
Mar 28, 2008	97.09	98.21	96.52	96.89	245,639,840	-0.88(-0.90%)
Mar 27, 2008	98.83	99.01	97.48	97.76	305,696,800	-0.31(-0.32%)
Mar 26, 2008	99.02	99.49	98.03	98.07	267,343,248	-1.20(-1.21%)
Mar 25, 2008	99.32	99.83	98.51	99.27	261,890,496	+0.01(+0.01%)
Mar 24, 2008	98.18	100.02	98.12	99.26	283,853,856	+1.99(+2.04%)
Mar 21, 2008	95.77	97.88	95.19	97.27	333,115,008	+0.00(+0.00%)
Mar 20, 2008	95.77	97.88	95.19	97.27	333,079,552	+1.33(+1.39%)
Mar 19, 2008	98.79	99.16	95.77	95.94	469,569,312	-2.47(-2.51%)
Mar 18, 2008	96.19	98.46	95.72	98.41	453,984,544	+3.93(+4.15%)
Mar 17, 2008	93.21	95.19	92.84	94.49	550,202,880	-0.88(-0.92%)
Mar 14, 2008	97.78	97.81	94.10	95.36	658,107,200	-1.62(-1.67%)
Mar 13, 2008	95.45	97.68	94.71	96.98	477,322,560	+0.24(+0.25%)
Mar 12, 2008	97.75	98.51	96.59	96.74	311,035,200	-0.91(-0.94%)
Mar 11, 2008	96.27	97.74	94.06	97.65	464,120,992	+3.39(+3.59%)
Mar 10, 2008	95.60	95.69	93.96	94.26	319,941,344	-1.26(-1.32%)
Mar 07, 2008	95.47	97.02	94.69	95.52	443,201,728	-0.99(-1.03%)
Mar 06, 2008	97.93	98.11	96.14	96.52	336,182,112	-2.04(-2.07%)
Mar 05, 2008	98.25	99.25	97.46	98.56	367,490,560	+0.62(+0.63%)
Mar 04, 2008	97.38	98.24	96.47	97.94	383,469,312	-0.38(-0.38%)
Mar 03, 2008	98.05	98.54	97.39	98.32	261,392,336	-0.24(-0.24%)
Feb 29, 2008	99.86	100.91	97.79	98.55	343,072,416	-2.25(-2.23%)
Feb 28, 2008	101.07	101.60	100.56	100.80	231,542,352	-0.99(-0.98%)
Feb 27, 2008	101.31	102.47	101.19	101.79	228,573,024	-0.10(-0.10%)
Feb 26, 2008	100.71	102.33	100.53	101.89	288,390,656	+0.76(+0.75%)
Feb 25, 2008	99.82	101.37	99.26	101.14	257,834,144	+1.26(+1.26%)
Feb 22, 2008	99.40	100.05	97.84	99.88	278,977,760	+0.61(+0.62%)
Feb 21, 2008	100.64	100.90	98.74	99.27	272,958,304	-0.83(-0.83%)
Feb 20, 2008	98.68	101.33	98.51	100.10	299,618,976	+0.30(+0.30%)
Feb 19, 2008	100.67	100.81	99.13	99.80	197,091,216	+0.28(+0.28%)
Feb 18, 2008	99.09	100.23	98.21	99.52	0	+0.00(+0.00%)
Feb 15, 2008	99.09	100.23	98.21	99.52	209,140,944	-0.02(-0.02%)
Feb 14, 2008	100.86	100.89	99.27	99.55	292,133,600	-0.88(-0.88%)
Feb 13, 2008	100.16	100.97	99.52	100.43	246,990,560	+1.02(+1.02%)
Feb 12, 2008	99.35	100.39	98.67	99.41	348,341,600	+0.91(+0.93%)
Feb 11, 2008	98.02	98.85	97.24	98.50	255,979,200	+0.50(+0.51%)
Feb 08, 2008	98.01	98.85	97.28	98.00	300,939,488	-0.63(-0.64%)
Feb 07, 2008	97.06	99.27	97.01	98.63	403,901,472	+0.65(+0.66%)
Feb 06, 2008	99.11	99.60	97.51	97.98	340,299,328	-0.80(-0.81%)
Feb 05, 2008	100.11	100.34	98.44	98.78	389,309,344	-2.72(-2.68%)
Feb 04, 2008	102.52	102.59	101.36	101.50	171,266,672	-1.30(-1.26%)

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.