Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	3734	3756	3725	3751	20,860,600	+23.98(+0.64%)
May 29, 2008	3725	3747	3710	3727	13,052,200	+16.51(+0.44%)
May 28, 2008	3676	3728	3666	3711	12,348,400	+54.88(+1.50%)
May 27, 2008	3684	3691	3643	3656	13,337,600	-12.48(-0.34%)
May 26, 2008	3681	3687	3665	3669	6,969,400	-3.40(-0.09%)
May 23, 2008	3745	3746	3672	3672	15,383,000	-73.46(-1.96%)
May 22, 2008	3722	3757	3720	3745	14,286,800	-20.41(-0.54%)
May 21, 2008	3803	3806	3757	3766	15,965,200	-31.06(-0.82%)
May 20, 2008	3815	3818	3794	3797	12,303,800	-46.93(-1.22%)
May 19, 2008	3805	3844	3797	3844	14,100,200	+47.45(+1.25%)
May 16, 2008	3815	3830	3785	3796	13,146,800	-2.66(-0.07%)
May 15, 2008	3821	3821	3778	3799	15,503,400	-32.67(-0.85%)
May 14, 2008	3836	3838	3801	3832	19,782,000	+4.26(+0.11%)
May 13, 2008	3842	3855	3818	3827	17,357,000	-15.52(-0.40%)
May 12, 2008	3841	3859	3824	3843	6,098,000	+16.01(+0.42%)
May 09, 2008	3841	3843	3805	3827	14,817,600	-46.25(-1.19%)
May 08, 2008	3878	3882	3850	3873	19,792,800	-33.45(-0.86%)
May 07, 2008	3897	3931	3886	3907	16,533,400	+16.46(+0.42%)
May 06, 2008	3909	3931	3888	3890	112,856,096	-53.59(-1.36%)
May 05, 2008	3947	3947	3925	3944	53,742,200	-2.60(-0.07%)
May 02, 2008	3962	3972	3934	3946	118,979,400	+20.91(+0.53%)
May 01, 2008	3891	3931	3890	3925	0	+0.00(+0.00%)
Apr 30, 2008	3891	3931	3890	3925	106,447,504	+17.13(+0.44%)
Apr 29, 2008	3936	3954	3898	3908	85,875,200	-33.03(-0.84%)
Apr 28, 2008	3908	3951	3908	3941	81,897,800	+49.35(+1.27%)
Apr 25, 2008	3887	3916	3880	3892	100,275,696	+24.76(+0.64%)
Apr 24, 2008	3868	3870	3820	3867	131,520,496	-11.93(-0.31%)
Apr 23, 2008	3859	3885	3827	3879	133,870,304	+20.01(+0.52%)
Apr 22, 2008	3864	3894	3845	3859	106,995,104	-30.95(-0.80%)
Apr 21, 2008	3940	3949	3881	3890	95,373,800	-43.29(-1.10%)
Apr 18, 2008	3867	3944	3862	3933	121,894,896	+73.32(+1.90%)
Apr 17, 2008	3877	3893	3842	3860	107,797,400	-3.21(-0.08%)
Apr 16, 2008	3822	3870	3809	3863	119,196,096	+74.05(+1.95%)
Apr 15, 2008	3789	3799	3747	3789	104,333,600	+2.62(+0.07%)
Apr 14, 2008	3763	3800	3763	3787	91,266,600	-15.42(-0.41%)
Apr 11, 2008	3863	3870	3787	3802	120,711,400	-45.18(-1.17%)
Apr 10, 2008	3826	3850	3792	3847	123,873,400	+8.71(+0.23%)
Apr 09, 2008	3842	3870	3836	3838	116,127,904	-18.91(-0.49%)
Apr 08, 2008	3854	3862	3837	3857	94,499,000	-9.01(-0.23%)
Apr 07, 2008	3860	3880	3854	3866	101,730,200	+43.61(+1.14%)
Apr 04, 2008	3807	3848	3797	3823	122,792,200	+39.22(+1.04%)
Apr 03, 2008	3853	3853	3770	3784	115,137,504	-54.19(-1.41%)
Apr 02, 2008	3846	3850	3815	3838	135,609,408	+21.04(+0.55%)
Apr 01, 2008	3701	3825	3701	3817	132,616,896	+97.21(+2.61%)
Mar 31, 2008	3673	3726	3662	3720	86,156,400	+19.11(+0.52%)
Mar 28, 2008	3714	3732	3689	3700	85,177,200	-8.62(-0.23%)
Mar 27, 2008	3668	3734	3668	3709	108,911,296	+22.87(+0.62%)
Mar 26, 2008	3683	3707	3665	3686	116,294,000	-17.91(-0.48%)
Mar 25, 2008	3721	3746	3678	3704	157,922,704	+81.05(+2.24%)
Mar 24, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 21, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 20, 2008	3599	3635	3568	3623	225,264,608	-18.46(-0.51%)
Mar 19, 2008	3711	3717	3634	3641	189,990,704	-18.27(-0.50%)
Mar 18, 2008	3608	3684	3590	3660	127,577,200	+105.61(+2.97%)
Mar 17, 2008	3578	3604	3537	3554	158,233,504	-122.74(-3.34%)
Mar 14, 2008	3700	3764	3648	3677	146,500,800	-29.16(-0.79%)
Mar 13, 2008	3687	3708	3642	3706	180,686,896	-37.88(-1.01%)
Mar 12, 2008	3747	3768	3720	3744	133,738,896	+74.00(+2.02%)
Mar 11, 2008	3615	3707	3611	3670	152,446,592	+74.30(+2.07%)
Mar 10, 2008	3643	3663	3573	3596	19,697,600	-39.44(-1.08%)
Mar 08, 2008	3632	3672	3607	3635	29,436,400	-38.24(-1.04%)
Mar 07, 2008	3740	3743	3665	3673	17,025,000	-62.68(-1.68%)
Mar 06, 2008	3714	3736	3692	3736	17,296,200	+60.97(+1.66%)
Mar 05, 2008	3719	3748	3654	3675	15,552,600	-29.37(-0.79%)
Mar 04, 2008	3695	3719	3673	3704	22,495,200	+0.00(+0.00%)
Mar 03, 2008	3695	3719	3673	3704	0	-52.74(-1.40%)

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.