Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	4977	5006	4935	4997	152,666,496	+19.44(+0.39%)
Apr 29, 2008	4986	5013	4958	4977	132,602,200	-35.65(-0.71%)
Apr 28, 2008	4990	5031	4986	5013	94,535,600	+34.54(+0.69%)
Apr 25, 2008	4954	5013	4951	4978	161,354,592	+48.66(+0.99%)
Apr 24, 2008	4917	4943	4861	4930	138,180,000	-15.10(-0.31%)
Apr 23, 2008	4888	4951	4851	4945	155,547,696	+72.01(+1.48%)
Apr 22, 2008	4887	4930	4850	4873	128,651,104	-37.71(-0.77%)
Apr 21, 2008	4954	4961	4885	4910	134,671,696	-51.34(-1.03%)
Apr 18, 2008	4882	4976	4878	4962	192,982,496	+99.55(+2.05%)
Apr 17, 2008	4877	4901	4834	4862	165,843,696	+7.04(+0.15%)
Apr 16, 2008	4820	4863	4789	4855	181,523,104	+74.42(+1.56%)
Apr 15, 2008	4801	4821	4741	4781	118,835,800	+14.19(+0.30%)
Apr 14, 2008	4755	4794	4750	4766	119,717,800	-31.44(-0.66%)
Apr 11, 2008	4892	4918	4775	4798	153,178,096	-61.49(-1.27%)
Apr 10, 2008	4875	4881	4790	4859	161,154,896	-15.55(-0.32%)
Apr 09, 2008	4889	4925	4868	4875	127,023,000	-37.72(-0.77%)
Apr 08, 2008	4908	4914	4879	4913	113,384,096	-31.91(-0.65%)
Apr 07, 2008	4936	4960	4927	4945	128,312,000	+43.72(+0.89%)
Apr 04, 2008	4914	4920	4849	4901	141,401,200	+13.01(+0.27%)
Apr 03, 2008	4926	4926	4854	4888	151,866,000	-24.10(-0.49%)
Apr 02, 2008	4906	4923	4856	4912	173,182,304	+45.97(+0.94%)
Apr 01, 2008	4690	4877	4681	4866	188,524,992	+158.93(+3.38%)
Mar 31, 2008	4649	4712	4622	4707	142,322,208	+11.15(+0.24%)
Mar 28, 2008	4723	4741	4680	4696	115,984,400	-23.61(-0.50%)
Mar 27, 2008	4668	4751	4665	4720	150,671,696	+42.85(+0.92%)
Mar 26, 2008	4659	4694	4648	4677	153,864,400	-15.32(-0.33%)
Mar 25, 2008	4692	4700	4648	4692	206,193,296	+158.28(+3.49%)
Mar 24, 2008	4511	4553	4481	4534	0	+0.00(+0.00%)
Mar 21, 2008	4511	4553	4481	4534	0	+0.00(+0.00%)
Mar 20, 2008	4511	4553	4481	4534	290,932,000	-22.23(-0.49%)
Mar 19, 2008	4635	4653	4533	4556	248,269,200	-26.64(-0.58%)
Mar 18, 2008	4503	4593	4482	4583	223,507,008	+151.55(+3.42%)
Mar 17, 2008	4449	4506	4417	4431	249,766,000	-161.11(-3.51%)
Mar 14, 2008	4632	4708	4545	4592	214,275,200	-38.04(-0.82%)
Mar 13, 2008	4611	4642	4547	4630	197,888,896	-66.91(-1.42%)
Mar 12, 2008	4717	4742	4679	4697	196,215,200	+69.41(+1.50%)
Mar 11, 2008	4590	4683	4567	4628	189,545,696	+60.70(+1.33%)
Mar 10, 2008	4602	4626	4535	4567	158,091,808	-51.97(-1.13%)
Mar 08, 2008	4631	4662	4577	4619	198,919,200	-59.09(-1.26%)
Mar 07, 2008	4767	4767	4664	4678	158,195,904	-78.37(-1.65%)
Mar 06, 2008	4723	4768	4689	4756	141,700,704	+80.51(+1.72%)
Mar 05, 2008	4749	4783	4655	4676	163,286,592	-66.75(-1.41%)
Mar 04, 2008	4723	4764	4698	4743	150,295,504	+0.00(+0.00%)
Mar 03, 2008	4723	4764	4698	4743	0	-48.00(-1.00%)
Mar 01, 2008	4837	4873	4769	4791	196,078,304	-74.57(-1.53%)
Feb 29, 2008	4939	4964	4856	4865	178,539,104	-103.59(-2.08%)
Feb 28, 2008	4991	4993	4893	4969	182,276,992	-4.25(-0.09%)
Feb 27, 2008	4956	4981	4917	4973	176,562,592	+53.81(+1.09%)
Feb 26, 2008	4878	4926	4870	4919	143,544,400	+0.00(+0.00%)
Feb 25, 2008	4878	4926	4870	4919	0	+94.71(+1.96%)
Feb 23, 2008	4819	4878	4787	4825	162,038,704	-34.30(-0.71%)
Feb 22, 2008	4854	4905	4834	4859	162,398,400	+46.04(+0.96%)
Feb 21, 2008	4828	4867	4779	4813	168,788,704	-73.02(-1.49%)
Feb 20, 2008	4845	4940	4806	4886	153,181,200	+24.03(+0.49%)
Feb 19, 2008	4810	4879	4810	4862	99,598,200	-862.96(-15.07%)
Feb 18, 2008	5725	5725	5725	5725	0	+952.97(+19.97%)
Feb 16, 2008	4857	4878	4744	4772	175,653,200	-86.86(-1.79%)
Feb 15, 2008	4924	4926	4836	4859	177,895,392	+3.25(+0.07%)
Feb 14, 2008	4792	4887	4782	4855	168,735,904	+14.69(+0.30%)
Feb 13, 2008	4729	4847	4676	4841	196,522,496	+158.01(+3.37%)
Feb 12, 2008	4653	4735	4645	4683	154,090,704	+0.00(+0.00%)
Feb 11, 2008	4653	4735	4645	4683	0	-26.95(-0.57%)
Feb 09, 2008	4765	4789	4680	4710	224,328,000	-14.15(-0.30%)
Feb 08, 2008	4793	4798	4683	4724	221,349,296	-92.63(-1.92%)
Feb 07, 2008	4729	4823	4729	4816	211,346,000	+39.57(+0.83%)
Feb 06, 2008	4970	4971	4767	4777	200,152,000	-196.78(-3.96%)
Feb 05, 2008	5027	5027	4955	4974	131,717,904	+0.00(+0.00%)
Feb 04, 2008	5027	5027	4955	4974	0	-4.42(-0.09%)
Feb 02, 2008	4936	5009	4927	4978	225,980,992	+108.27(+2.22%)

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.