Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27474	27600	27341	27501	149,093,296	+27.00(+0.10%)
Jul 30, 2008	27343	27648	27341	27474	160,933,408	+155.40(+0.57%)
Jul 29, 2008	26733	27371	26648	27319	159,659,104	+585.80(+2.19%)
Jul 28, 2008	27086	27177	26733	26733	137,241,296	-352.00(-1.30%)
Jul 25, 2008	26879	27207	26876	27085	155,935,104	-560.00(-2.03%)
Jul 24, 2008	27641	27726	27205	27645	200,624,192	+0.00(+0.00%)
Jul 23, 2008	27592	27848	27433	27645	200,624,192	+52.60(+0.19%)
Jul 22, 2008	27988	27992	27420	27592	264,017,504	-396.30(-1.42%)
Jul 21, 2008	28170	28418	27972	27988	96,207,400	-181.30(-0.64%)
Jul 18, 2008	28223	28320	27994	28170	131,485,696	-46.10(-0.16%)
Jul 17, 2008	27970	28383	27970	28216	174,104,096	+247.10(+0.88%)
Jul 16, 2008	27430	27978	27312	27969	170,970,496	+533.00(+1.94%)
Jul 15, 2008	27500	27705	26878	27436	201,285,792	-81.30(-0.30%)
Jul 14, 2008	27656	27863	27427	27517	108,358,800	-97.40(-0.35%)
Jul 11, 2008	27876	27876	27275	27614	144,967,296	-262.80(-0.94%)
Jul 10, 2008	28093	28102	27500	27877	177,596,096	-218.50(-0.78%)
Jul 09, 2008	28551	28765	28095	28096	191,802,704	-455.40(-1.60%)
Jul 08, 2008	28384	28586	28092	28551	150,752,096	+167.70(+0.59%)
Jul 07, 2008	28348	28709	28076	28384	110,006,496	+45.40(+0.16%)
Jul 04, 2008	28466	28559	28338	28338	23,838,400	-127.50(-0.45%)
Jul 03, 2008	28677	28810	28460	28466	107,777,904	-215.20(-0.75%)
Jul 02, 2008	29224	29289	28655	28681	170,904,096	-540.30(-1.85%)
Jul 01, 2008	29396	29396	28763	29221	181,056,400	-174.40(-0.59%)
Jun 30, 2008	29295	29477	29213	29396	106,729,504	+100.50(+0.34%)
Jun 27, 2008	29194	29415	29149	29295	101,171,104	+95.10(+0.33%)
Jun 26, 2008	29542	29542	29098	29200	148,277,904	-369.50(-1.25%)
Jun 25, 2008	29298	29818	29278	29569	121,611,296	+277.80(+0.95%)
Jun 24, 2008	29466	29566	29115	29292	162,416,800	-172.90(-0.59%)
Jun 23, 2008	29533	29595	29353	29464	113,904,304	-68.90(-0.23%)
Jun 20, 2008	29849	29849	29180	29533	187,416,400	-314.40(-1.05%)
Jun 19, 2008	29618	29853	29305	29848	178,893,104	+229.70(+0.78%)
Jun 18, 2008	29917	29917	29406	29618	242,131,008	-307.20(-1.03%)
Jun 17, 2008	30353	30410	29863	29925	143,734,592	-428.90(-1.41%)
Jun 16, 2008	30411	30568	30342	30354	99,324,600	-59.30(-0.19%)
Jun 13, 2008	30475	30716	30254	30414	117,938,896	-61.90(-0.20%)
Jun 12, 2008	30462	30955	30436	30475	244,010,208	+29.20(+0.10%)
Jun 11, 2008	30898	31071	30446	30446	218,040,000	-452.70(-1.47%)
Jun 10, 2008	30905	30905	30651	30899	164,126,704	-34.50(-0.11%)
Jun 09, 2008	31149	31232	30696	30933	94,709,400	-215.70(-0.69%)
Jun 06, 2008	31693	31694	31109	31149	144,939,808	-576.90(-1.82%)
Jun 05, 2008	31448	31726	31446	31726	109,032,000	+277.90(+0.88%)
Jun 04, 2008	31489	31594	31325	31448	120,475,296	-44.50(-0.14%)
Jun 03, 2008	31636	31729	31216	31493	121,221,800	-143.60(-0.45%)
Jun 02, 2008	31969	32001	31595	31636	85,291,800	-339.30(-1.06%)
May 30, 2008	31836	32212	31805	31976	276,935,808	+138.20(+0.43%)
May 29, 2008	31647	31926	31524	31837	131,849,400	+190.30(+0.60%)
May 28, 2008	31414	31647	31298	31647	125,642,304	+232.80(+0.74%)
May 27, 2008	31315	31509	31248	31414	131,717,800	+99.60(+0.32%)
May 26, 2008	31069	31355	31069	31315	32,507,600	+245.90(+0.79%)
May 23, 2008	31253	31255	31004	31069	103,283,200	-177.00(-0.57%)
May 22, 2008	31126	31340	31126	31246	143,709,904	+119.60(+0.38%)
May 21, 2008	31526	31612	31116	31126	122,010,896	-400.10(-1.27%)
May 20, 2008	31794	31794	31437	31526	122,828,496	-270.20(-0.85%)
May 19, 2008	31483	32024	31483	31796	152,153,408	+309.50(+0.98%)
May 16, 2008	31544	31717	31487	31487	173,136,608	-56.10(-0.18%)
May 15, 2008	31338	31548	31241	31543	119,455,904	+206.40(+0.66%)
May 14, 2008	30887	31542	30876	31337	197,494,800	+449.20(+1.45%)
May 13, 2008	30640	30976	30578	30887	126,102,600	+250.00(+0.82%)
May 12, 2008	30674	30755	30419	30637	135,730,592	-37.00(-0.12%)
May 09, 2008	30752	30775	30454	30674	120,458,200	-77.60(-0.25%)
May 08, 2008	30762	30802	30587	30752	157,063,200	-10.20(-0.03%)
May 07, 2008	31229	31380	30700	30762	161,426,896	-461.20(-1.48%)
May 06, 2008	30959	31240	30879	31223	153,053,696	+264.50(+0.85%)
May 05, 2008	30533	30981	30523	30959	98,088,200	+407.40(+1.33%)
May 02, 2008	30290	30581	30238	30552	147,625,792	+270.10(+0.89%)

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.