Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1264	1276	1264	1276	481,188,896	+14.28(+1.13%)
May 29, 2008	1262	1270	1262	1262	184,507,904	+1.24(+0.10%)
May 28, 2008	1273	1276	1260	1261	170,767,696	-13.66(-1.07%)
May 27, 2008	1275	1277	1268	1274	181,080,896	+0.87(+0.07%)
May 26, 2008	1274	1277	1269	1273	151,688,304	-1.41(-0.11%)
May 23, 2008	1278	1286	1275	1275	175,208,192	-2.79(-0.22%)
May 22, 2008	1275	1281	1273	1278	178,105,696	-3.63(-0.28%)
May 21, 2008	1281	1289	1279	1281	205,666,096	-6.23(-0.48%)
May 20, 2008	1300	1302	1285	1287	250,059,808	-13.24(-1.02%)
May 19, 2008	1301	1301	1301	1301	0	+0.00(+0.00%)
May 16, 2008	1296	1303	1296	1301	180,730,704	+6.52(+0.50%)
May 15, 2008	1289	1296	1285	1294	166,579,600	+6.41(+0.50%)
May 14, 2008	1290	1296	1287	1288	210,191,808	+1.20(+0.09%)
May 13, 2008	1295	1297	1286	1287	161,000,800	-6.55(-0.51%)
May 12, 2008	1284	1293	1284	1293	146,563,504	+7.82(+0.61%)
May 09, 2008	1283	1287	1281	1285	159,309,104	+4.92(+0.38%)
May 08, 2008	1284	1287	1276	1280	177,025,600	-6.80(-0.53%)
May 07, 2008	1281	1289	1281	1287	214,077,408	+11.06(+0.87%)
May 06, 2008	1281	1281	1273	1276	236,991,296	+1.48(+0.12%)
May 05, 2008	1274	1279	1271	1275	173,138,000	+3.13(+0.25%)
May 02, 2008	1288	1288	1271	1271	188,590,096	-8.38(-0.65%)
May 01, 2008	1287	1288	1274	1280	0	+0.00(+0.00%)
Apr 30, 2008	1287	1288	1274	1280	204,513,504	-3.79(-0.30%)
Apr 29, 2008	1302	1305	1283	1284	149,352,800	-11.66(-0.90%)
Apr 28, 2008	1290	1297	1287	1295	144,435,392	+7.23(+0.56%)
Apr 25, 2008	1297	1299	1288	1288	150,301,200	-5.00(-0.39%)
Apr 24, 2008	1289	1300	1289	1293	203,512,000	+4.92(+0.38%)
Apr 23, 2008	1280	1295	1276	1288	257,982,704	+8.86(+0.69%)
Apr 22, 2008	1280	1284	1273	1279	198,763,104	-0.70(-0.05%)
Apr 21, 2008	1278	1288	1278	1280	222,034,304	+12.35(+0.97%)
Apr 18, 2008	1259	1268	1259	1268	196,044,896	+11.11(+0.88%)
Apr 17, 2008	1265	1266	1255	1257	199,302,896	+2.90(+0.23%)
Apr 16, 2008	1248	1262	1248	1254	174,347,696	+9.44(+0.76%)
Apr 15, 2008	1236	1247	1234	1244	167,212,896	+10.77(+0.87%)
Apr 14, 2008	1239	1241	1231	1233	133,042,496	-13.36(-1.07%)
Apr 11, 2008	1251	1256	1245	1247	185,168,496	-1.40(-0.11%)
Apr 10, 2008	1229	1250	1225	1248	221,014,208	+20.45(+1.67%)
Apr 09, 2008	1226	1232	1224	1228	153,641,904	+2.03(+0.17%)
Apr 08, 2008	1220	1228	1219	1226	155,245,504	+4.64(+0.38%)
Apr 07, 2008	1222	1224	1216	1221	138,896,000	-0.91(-0.07%)
Apr 04, 2008	1226	1231	1221	1222	132,274,704	-3.60(-0.29%)
Apr 03, 2008	1241	1243	1220	1226	210,241,504	-14.07(-1.13%)
Apr 02, 2008	1264	1265	1238	1240	207,141,408	-10.76(-0.86%)
Apr 01, 2008	1249	1252	1240	1250	191,442,096	+2.89(+0.23%)
Mar 31, 2008	1257	1259	1246	1248	167,812,000	-10.89(-0.87%)
Mar 28, 2008	1248	1259	1247	1258	283,348,096	+4.38(+0.35%)
Mar 27, 2008	1242	1254	1230	1254	256,827,808	+8.61(+0.69%)
Mar 26, 2008	1230	1245	1229	1245	214,174,704	+15.47(+1.26%)
Mar 25, 2008	1207	1235	1207	1230	273,655,104	+28.93(+2.41%)
Mar 24, 2008	1190	1201	1188	1201	166,012,704	+11.96(+1.01%)
Mar 21, 2008	1190	1190	1182	1189	105,239,200	+2.52(+0.21%)
Mar 20, 2008	1204	1207	1179	1187	0	+0.00(+0.00%)
Mar 19, 2008	1204	1207	1179	1187	289,169,408	+6.52(+0.55%)
Mar 18, 2008	1170	1185	1167	1180	283,568,896	+2.49(+0.21%)
Mar 17, 2008	1183	1183	1176	1178	217,311,392	-17.31(-1.45%)
Mar 14, 2008	1207	1214	1195	1195	205,089,200	-6.51(-0.54%)
Mar 13, 2008	1230	1230	1200	1201	333,908,608	-31.24(-2.53%)
Mar 12, 2008	1241	1251	1231	1233	351,699,200	+26.05(+2.16%)
Mar 11, 2008	1165	1212	1164	1207	463,232,288	+33.32(+2.84%)
Mar 10, 2008	1243	1243	1157	1173	558,533,120	-123.11(-9.50%)
Mar 08, 2008	1287	1296	1283	1296	186,979,104	-3.36(-0.26%)
Mar 07, 2008	1285	1301	1285	1300	196,895,504	+19.46(+1.52%)
Mar 06, 2008	1313	1314	1278	1280	332,458,912	-33.79(-2.57%)
Mar 05, 2008	1335	1338	1312	1314	244,984,304	-16.59(-1.25%)
Mar 04, 2008	1344	1344	1329	1331	208,254,800	+0.00(+0.00%)
Mar 03, 2008	1344	1344	1329	1331	0	-26.79(-1.97%)

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.