Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22238	22238	21998	22102	1,489,375,744	+59.70(+0.27%)
Jun 27, 2008	21901	22202	21774	22042	2,215,868,928	-413.40(-1.84%)
Jun 26, 2008	22742	22885	22442	22456	1,858,470,400	-179.50(-0.79%)
Jun 25, 2008	22745	22828	22568	22635	1,404,586,880	+179.20(+0.80%)
Jun 24, 2008	22697	22732	22456	22456	1,738,774,656	-259.00(-1.14%)
Jun 23, 2008	22407	22830	22385	22715	1,772,604,160	-30.60(-0.13%)
Jun 20, 2008	22818	23412	22746	22746	2,389,576,704	-52.00(-0.23%)
Jun 19, 2008	22849	23000	22734	22798	1,847,304,832	-528.20(-2.26%)
Jun 18, 2008	23114	23492	22947	23326	2,194,547,456	+267.80(+1.16%)
Jun 17, 2008	23008	23129	22872	23058	1,172,435,712	+28.30(+0.12%)
Jun 16, 2008	22814	23233	22814	23030	1,493,182,848	+437.40(+1.94%)
Jun 13, 2008	22921	22984	22592	22592	1,499,591,296	-431.60(-1.87%)
Jun 12, 2008	22821	23024	22695	23024	2,122,609,152	-303.70(-1.30%)
Jun 11, 2008	23289	23486	23178	23328	1,655,617,152	-47.90(-0.20%)
Jun 10, 2008	23689	23741	23343	23376	2,721,477,120	-1026.70(-4.21%)
Jun 09, 2008	24402	24402	24402	24402	0	+0.00(+0.00%)
Jun 06, 2008	24506	24525	24393	24402	1,723,142,784	+146.90(+0.61%)
Jun 05, 2008	24150	24322	24004	24255	1,718,557,952	+132.10(+0.55%)
Jun 04, 2008	24328	24463	24123	24123	1,965,733,248	-252.60(-1.04%)
Jun 03, 2008	24556	24591	24255	24376	2,556,822,784	-455.60(-1.83%)
Jun 02, 2008	24542	24923	24454	24831	1,826,960,768	+298.30(+1.22%)
May 30, 2008	24448	24586	24290	24533	2,117,152,768	+149.10(+0.61%)
May 29, 2008	24542	24542	24222	24384	1,779,312,384	+134.50(+0.55%)
May 28, 2008	24209	24339	24179	24250	1,445,198,720	-32.50(-0.13%)
May 27, 2008	24239	24441	24221	24282	1,144,928,256	+154.70(+0.64%)
May 26, 2008	24234	24332	24100	24127	1,780,722,048	-586.80(-2.37%)
May 23, 2008	25085	25128	24694	24714	1,574,829,440	-329.00(-1.31%)
May 22, 2008	24984	25058	24700	25043	2,061,192,832	-417.20(-1.64%)
May 21, 2008	24828	25498	24820	25460	2,106,344,832	+290.80(+1.16%)
May 20, 2008	25692	25703	25042	25170	2,068,788,736	-572.70(-2.22%)
May 19, 2008	25592	25822	25592	25742	1,587,602,560	+123.30(+0.48%)
May 16, 2008	25666	25748	25534	25619	2,457,737,216	+105.20(+0.41%)
May 15, 2008	25719	25737	25208	25514	2,136,959,744	-19.80(-0.08%)
May 14, 2008	25461	25547	25108	25534	1,855,836,800	-19.30(-0.08%)
May 13, 2008	25190	25602	25032	25553	2,460,693,248	+489.60(+1.95%)
May 12, 2008	25063	25063	25063	25063	0	+0.00(+0.00%)
May 09, 2008	25402	25484	24911	25063	2,068,025,344	-386.60(-1.52%)
May 08, 2008	25442	25617	25354	25450	1,846,277,632	-160.40(-0.63%)
May 07, 2008	26378	26378	25471	25610	2,539,309,312	-651.90(-2.48%)
May 06, 2008	26085	26315	26073	26262	1,696,803,968	+78.20(+0.30%)
May 05, 2008	26322	26387	26119	26184	1,900,574,464	-57.10(-0.22%)
May 02, 2008	26325	26374	26174	26241	2,749,028,096	+485.70(+1.89%)
May 01, 2008	25755	25755	25755	25755	0	+0.00(+0.00%)
Apr 30, 2008	25998	26066	25732	25755	2,282,480,384	-158.90(-0.61%)
Apr 29, 2008	25662	26039	25634	25914	2,901,800,704	+247.90(+0.97%)
Apr 28, 2008	25613	25717	25568	25666	2,082,946,176	+149.50(+0.59%)
Apr 25, 2008	25853	25853	25438	25517	2,047,835,136	-164.00(-0.64%)
Apr 24, 2008	25776	25862	25604	25681	3,261,434,880	+391.60(+1.55%)
Apr 23, 2008	25000	25361	24920	25289	2,661,193,728	+350.00(+1.40%)
Apr 22, 2008	24461	24966	24413	24939	2,474,617,088	+217.50(+0.88%)
Apr 21, 2008	24821	24887	24668	24722	2,069,827,200	+523.90(+2.17%)
Apr 18, 2008	24234	24401	24107	24198	2,314,052,352	-61.20(-0.25%)
Apr 17, 2008	24370	24442	24150	24259	1,972,002,176	+380.70(+1.59%)
Apr 16, 2008	24076	24194	23750	23878	1,510,818,304	-23.00(-0.10%)
Apr 15, 2008	23950	24044	23614	23901	1,951,864,832	+90.10(+0.38%)
Apr 14, 2008	23968	24070	23753	23811	2,289,905,920	-856.60(-3.47%)
Apr 11, 2008	24442	24682	24322	24668	2,777,530,368	+480.70(+1.99%)
Apr 10, 2008	24101	24215	23906	24187	2,034,503,040	+202.50(+0.84%)
Apr 09, 2008	24293	24492	23921	23985	2,280,680,960	-327.10(-1.35%)
Apr 08, 2008	24507	24557	24213	24312	1,980,417,152	-267.10(-1.09%)
Apr 07, 2008	24485	24642	24270	24579	2,084,002,048	+314.20(+1.29%)
Apr 04, 2008	24265	24265	24265	24265	0	+0.00(+0.00%)
Apr 03, 2008	23948	24334	23937	24265	2,489,105,920	+392.20(+1.64%)
Apr 02, 2008	24134	24195	23859	23872	3,980,921,600	+734.90(+3.18%)

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.