Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	59998	60023	59225	59505	1,277,200	-493.00(-0.82%)
Jul 30, 2008	58069	59998	58069	59998	1,527,800	+1955.00(+3.37%)
Jul 29, 2008	56869	58043	56869	58043	1,118,200	+1174.00(+2.06%)
Jul 28, 2008	57207	58176	56839	56869	887,600	-330.00(-0.58%)
Jul 25, 2008	57420	57711	56418	57199	1,183,400	-235.00(-0.41%)
Jul 24, 2008	59425	59641	57334	57434	1,776,800	-1987.00(-3.34%)
Jul 23, 2008	59646	60242	59313	59421	1,422,000	-226.00(-0.38%)
Jul 22, 2008	60772	60780	59231	59647	1,203,800	-1125.00(-1.85%)
Jul 21, 2008	60002	61275	60002	60772	1,230,600	+784.00(+1.31%)
Jul 18, 2008	60106	61299	59479	59988	1,230,600	-121.00(-0.20%)
Jul 17, 2008	62063	62606	59985	60109	1,893,000	-1947.00(-3.14%)
Jul 16, 2008	61018	62183	60863	62056	1,575,600	+1041.00(+1.71%)
Jul 15, 2008	60715	61679	58790	61015	1,473,400	+294.00(+0.48%)
Jul 14, 2008	60156	61306	60156	60721	970,400	+573.00(+0.95%)
Jul 11, 2008	60256	61053	59603	60148	1,051,000	-105.00(-0.17%)
Jul 10, 2008	59528	60589	58338	60253	1,487,000	+717.10(+1.20%)
Jul 09, 2008	59536	59536	59536	59536	0	-0.10(-0.00%)
Jul 08, 2008	59081	59536	57945	59536	1,235,600	+448.00(+0.76%)
Jul 07, 2008	59372	60795	58731	59088	1,078,400	-277.00(-0.47%)
Jul 04, 2008	59266	59779	58786	59365	642,000	+92.00(+0.16%)
Jul 03, 2008	61094	61601	59243	59273	1,207,600	-1833.00(-3.00%)
Jul 02, 2008	63397	63945	61028	61106	1,309,000	-2290.00(-3.61%)
Jul 01, 2008	65018	65018	62911	63396	1,261,800	-1622.00(-2.49%)
Jun 30, 2008	64326	65353	64326	65018	970,400	+697.00(+1.08%)
Jun 27, 2008	63951	64624	63881	64321	1,100,000	+374.00(+0.58%)
Jun 26, 2008	65804	65804	63689	63947	1,265,000	-1906.00(-2.89%)
Jun 25, 2008	64173	66308	64173	65853	1,351,400	+1685.00(+2.63%)
Jun 24, 2008	64636	65084	63713	64168	1,128,800	-472.00(-0.73%)
Jun 23, 2008	64622	65401	64440	64640	858,600	+26.00(+0.04%)
Jun 20, 2008	66584	66611	64602	64614	1,141,400	-1976.00(-2.97%)
Jun 19, 2008	67090	67339	66182	66590	1,172,000	-500.00(-0.75%)
Jun 18, 2008	68431	68431	66917	67090	1,361,400	-1348.00(-1.97%)
Jun 17, 2008	67284	69029	67284	68438	1,200,200	+1153.00(+1.71%)
Jun 16, 2008	67206	67618	66430	67285	1,043,400	+81.00(+0.12%)
Jun 13, 2008	67326	67885	66907	67204	917,400	-118.00(-0.18%)
Jun 12, 2008	66798	67958	66798	67322	1,142,800	+527.00(+0.79%)
Jun 11, 2008	67775	68061	66715	66795	1,254,200	-980.00(-1.45%)
Jun 10, 2008	69275	69275	67067	67775	1,256,000	-1506.00(-2.17%)
Jun 09, 2008	69786	69990	68534	69281	1,035,000	-505.00(-0.72%)
Jun 06, 2008	71208	71211	69515	69786	1,199,800	-1449.00(-2.03%)
Jun 05, 2008	68674	71235	68674	71235	1,219,200	+2562.00(+3.73%)
Jun 04, 2008	70012	70012	68465	68673	1,438,400	-1339.00(-1.91%)
Jun 03, 2008	71897	72019	69602	70012	1,301,200	-1885.00(-2.62%)
Jun 02, 2008	72593	72593	71352	71897	1,171,000	-696.00(-0.96%)
May 30, 2008	71798	72862	71766	72593	1,770,400	+795.00(+1.11%)
May 29, 2008	73154	73920	71695	71798	1,542,600	-1355.00(-1.85%)
May 28, 2008	70995	73180	70734	73153	1,455,000	+2161.00(+3.04%)
May 27, 2008	71629	71659	70335	70992	1,409,600	-637.00(-0.89%)
May 26, 2008	71452	71988	71423	71629	503,200	+177.00(+0.25%)
May 23, 2008	72295	72295	70774	71452	1,094,000	-842.80(-1.17%)
May 22, 2008	72295	72295	72295	72295	0	-0.20(-0.00%)
May 21, 2008	73508	73780	72150	72295	1,465,000	-1222.00(-1.66%)
May 20, 2008	73445	73522	72146	73517	1,256,200	+78.00(+0.11%)
May 19, 2008	72767	73794	72458	73439	1,494,600	+672.00(+0.92%)
May 16, 2008	71496	72767	71496	72767	1,348,800	+1275.00(+1.78%)
May 15, 2008	70031	71492	70031	71492	1,144,400	+1465.00(+2.09%)
May 14, 2008	70495	70966	70027	70027	1,200,000	-476.00(-0.68%)
May 13, 2008	70422	71084	70108	70503	1,207,600	+87.00(+0.12%)
May 12, 2008	69646	70420	69068	70416	966,600	+770.00(+1.11%)
May 09, 2008	69722	69722	68764	69646	841,200	-76.00(-0.11%)
May 08, 2008	69021	69877	69014	69722	975,000	+704.00(+1.02%)
May 07, 2008	70201	70545	68599	69018	1,342,600	-1177.00(-1.68%)
May 06, 2008	70175	70215	69561	70195	1,518,000	+20.00(+0.03%)
May 05, 2008	69366	70435	69366	70175	1,347,400	+809.00(+1.17%)
May 02, 2008	67869	70973	67865	69366	1,981,800	+1497.60(+2.21%)

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.