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%)

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.