Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4990	5029	4986	5014	156,018,592	+38.38(+0.77%)
May 29, 2008	4988	5006	4952	4976	159,600,000	+4.79(+0.10%)
May 28, 2008	4924	5006	4914	4971	152,840,400	+64.55(+1.32%)
May 27, 2008	4957	4960	4894	4907	135,458,400	-31.28(-0.63%)
May 26, 2008	4911	4951	4911	4938	64,756,800	+4.07(+0.08%)
May 23, 2008	5021	5021	4934	4934	134,889,904	-94.97(-1.89%)
May 22, 2008	4978	5048	4975	5029	144,890,496	+1.19(+0.02%)
May 21, 2008	5065	5081	5003	5028	157,355,296	-27.33(-0.54%)
May 20, 2008	5091	5105	5041	5055	142,400,192	-87.22(-1.70%)
May 19, 2008	5091	5142	5076	5142	118,892,400	+64.06(+1.26%)
May 16, 2008	5091	5121	5059	5078	147,461,696	+20.53(+0.41%)
May 15, 2008	5046	5060	5020	5058	130,183,800	+2.27(+0.04%)
May 14, 2008	5037	5068	4992	5055	153,916,496	+56.57(+1.13%)
May 13, 2008	5002	5017	4951	4999	144,607,008	+22.46(+0.45%)
May 12, 2008	4975	5011	4955	4976	74,711,800	+15.65(+0.32%)
May 09, 2008	5001	5005	4925	4961	128,284,096	-95.02(-1.88%)
May 08, 2008	5029	5067	5025	5056	109,887,104	-19.73(-0.39%)
May 07, 2008	5059	5100	5042	5075	133,948,704	+34.39(+0.68%)
May 06, 2008	5053	5068	5011	5041	121,975,800	-22.44(-0.44%)
May 05, 2008	5063	5079	5048	5063	70,413,600	-6.35(-0.13%)
May 02, 2008	5058	5099	5029	5070	162,669,696	+73.17(+1.46%)

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.