Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3097	3143	3097	3136	21,104,400	+44.20(+1.43%)
Aug 28, 2008	3030	3098	3014	3092	20,173,200	+58.13(+1.92%)
Aug 27, 2008	3025	3040	2997	3034	15,940,600	+8.53(+0.28%)
Aug 26, 2008	2987	3033	2977	3025	15,556,400	+21.21(+0.71%)
Aug 25, 2008	3014	3033	3004	3004	9,253,400	-24.30(-0.80%)
Aug 22, 2008	2984	3029	2971	3028	16,424,400	+57.32(+1.93%)
Aug 21, 2008	2990	2995	2964	2971	18,557,200	-29.61(-0.99%)
Aug 20, 2008	3009	3022	2975	3001	19,052,400	-1.88(-0.06%)
Aug 19, 2008	3057	3057	3000	3002	19,936,800	-72.05(-2.34%)
Aug 18, 2008	3070	3095	3045	3074	14,084,400	-8.56(-0.28%)
Aug 15, 2008	3072	3094	3057	3083	20,427,800	+28.58(+0.94%)
Aug 14, 2008	3065	3074	3027	3054	20,682,800	+10.81(+0.36%)
Aug 13, 2008	3090	3098	3041	3044	22,658,600	-73.52(-2.36%)
Aug 12, 2008	3089	3137	3082	3117	26,359,200	+13.18(+0.42%)
Aug 11, 2008	3083	3109	3069	3104	19,783,400	+35.52(+1.16%)
Aug 08, 2008	3026	3074	3023	3068	20,189,200	+21.63(+0.71%)
Aug 07, 2008	3060	3115	3044	3047	30,287,400	-77.23(-2.47%)
Aug 06, 2008	3084	3125	3076	3124	35,885,800	+75.58(+2.48%)
Aug 05, 2008	2964	3050	2958	3048	24,384,000	+101.43(+3.44%)
Aug 04, 2008	2987	3004	2942	2947	18,250,800	-36.52(-1.22%)
Aug 01, 2008	2982	3020	2971	2984	17,861,000	-10.83(-0.36%)
Jul 31, 2008	3021	3024	2972	2994	21,314,200	-35.87(-1.18%)
Jul 30, 2008	3007	3047	2984	3030	26,585,200	+39.08(+1.31%)
Jul 29, 2008	2969	3003	2948	2991	24,137,600	-8.60(-0.29%)
Jul 28, 2008	3054	3054	2998	3000	17,260,400	-59.79(-1.95%)
Jul 25, 2008	3066	3079	3027	3060	24,233,000	-47.66(-1.53%)
Jul 24, 2008	3175	3179	3096	3107	28,634,800	-37.60(-1.20%)
Jul 23, 2008	3125	3158	3084	3145	29,172,200	+85.87(+2.81%)
Jul 22, 2008	3083	3088	3028	3059	32,753,200	-57.37(-1.84%)
Jul 21, 2008	3054	3133	3031	3116	18,212,800	+41.11(+1.34%)
Jul 18, 2008	2950	3075	2950	3075	27,034,600	+75.36(+2.51%)
Jul 17, 2008	2988	3022	2961	3000	30,174,600	+94.45(+3.25%)
Jul 16, 2008	2883	2917	2794	2905	28,557,000	+41.96(+1.47%)
Jul 15, 2008	2946	2946	2827	2863	37,104,400	-105.62(-3.56%)
Jul 14, 2008	2992	3015	2963	2969	23,264,600	+9.71(+0.33%)
Jul 11, 2008	3043	3058	2959	2959	23,377,400	-62.95(-2.08%)
Jul 10, 2008	3037	3070	3011	3022	21,909,800	-64.32(-2.08%)
Jul 09, 2008	3045	3087	3036	3087	30,500,800	+76.18(+2.53%)
Jul 08, 2008	3017	3031	2986	3010	22,801,600	-57.01(-1.86%)
Jul 07, 2008	3041	3067	3017	3067	15,062,800	+51.01(+1.69%)
Jul 04, 2008	3109	3113	3016	3016	13,813,400	-71.13(-2.30%)
Jul 03, 2008	3054	3096	3024	3088	30,045,400	+5.74(+0.19%)
Jul 02, 2008	3111	3130	3082	3082	29,930,400	-20.66(-0.67%)
Jul 01, 2008	3157	3165	3080	3102	31,637,800	-65.73(-2.07%)
Jun 30, 2008	3191	3192	3130	3168	28,513,800	-9.20(-0.29%)
Jun 27, 2008	3196	3223	3161	3177	34,719,400	-28.36(-0.88%)
Jun 26, 2008	3341	3341	3192	3206	40,253,600	-155.87(-4.64%)
Jun 25, 2008	3336	3366	3332	3362	18,260,800	+43.11(+1.30%)
Jun 24, 2008	3345	3358	3290	3319	23,275,000	-31.95(-0.95%)
Jun 23, 2008	3376	3390	3342	3350	19,403,200	-18.18(-0.54%)
Jun 20, 2008	3446	3453	3328	3369	34,852,200	-72.75(-2.11%)
Jun 19, 2008	3493	3507	3441	3441	22,160,400	-79.31(-2.25%)
Jun 18, 2008	3568	3571	3500	3521	17,943,200	-61.07(-1.71%)
Jun 17, 2008	3577	3603	3575	3582	11,673,400	+15.20(+0.43%)
Jun 16, 2008	3598	3605	3534	3567	11,820,800	-21.81(-0.61%)
Jun 13, 2008	3580	3599	3530	3588	17,183,600	+2.72(+0.08%)
Jun 12, 2008	3540	3601	3538	3586	25,782,000	+38.80(+1.09%)
Jun 11, 2008	3634	3642	3544	3547	17,572,400	-70.56(-1.95%)
Jun 10, 2008	3615	3638	3576	3617	23,429,200	-23.26(-0.64%)
Jun 09, 2008	3655	3669	3632	3641	15,794,600	-32.13(-0.87%)
Jun 06, 2008	3772	3784	3669	3673	14,020,000	-82.20(-2.19%)
Jun 05, 2008	3717	3764	3712	3755	17,095,200	+42.03(+1.13%)
Jun 04, 2008	3715	3716	3670	3713	17,490,000	-4.95(-0.13%)
Jun 03, 2008	3683	3718	3678	3718	15,909,200	+25.57(+0.69%)

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.