Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	4416	4448	4365	4392	162,667,104	-8.19(-0.19%)
Jul 30, 2008	4385	4424	4347	4401	168,140,704	+80.06(+1.85%)
Jul 29, 2008	4281	4346	4256	4320	185,701,296	-3.96(-0.09%)
Jul 28, 2008	4368	4368	4317	4324	121,680,200	-52.73(-1.20%)
Jul 25, 2008	4303	4398	4299	4377	178,215,504	+29.19(+0.67%)
Jul 24, 2008	4435	4441	4329	4348	174,642,800	-60.75(-1.38%)
Jul 23, 2008	4390	4419	4367	4409	187,141,504	+81.48(+1.88%)
Jul 22, 2008	4287	4333	4259	4327	195,075,504	+0.12(+0.00%)
Jul 21, 2008	4310	4362	4262	4327	278,950,912	+27.78(+0.65%)
Jul 18, 2008	4187	4299	4178	4299	243,302,000	+73.37(+1.74%)
Jul 17, 2008	4174	4261	4159	4226	253,866,896	+113.54(+2.76%)
Jul 16, 2008	4070	4116	4003	4112	210,208,704	+51.30(+1.26%)
Jul 15, 2008	4088	4110	4025	4061	215,192,800	-81.38(-1.96%)
Jul 14, 2008	4148	4189	4135	4143	133,898,800	+41.89(+1.02%)
Jul 11, 2008	4250	4261	4101	4101	226,328,304	-130.92(-3.09%)
Jul 10, 2008	4262	4293	4210	4232	188,697,104	-108.10(-2.49%)
Jul 09, 2008	4324	4343	4301	4340	162,296,192	+64.05(+1.50%)
Jul 08, 2008	4255	4292	4224	4276	198,950,496	-66.98(-1.54%)
Jul 07, 2008	4305	4351	4271	4343	134,681,504	+76.59(+1.80%)
Jul 04, 2008	4358	4359	4266	4266	113,122,896	-77.99(-1.80%)
Jul 03, 2008	4242	4358	4224	4344	233,201,904	+47.51(+1.11%)
Jul 02, 2008	4350	4378	4296	4296	196,025,408	-44.73(-1.03%)
Jul 01, 2008	4411	4416	4307	4341	204,448,896	-93.64(-2.11%)
Jun 30, 2008	4404	4440	4355	4435	200,549,296	+37.53(+0.85%)
Jun 27, 2008	4408	4433	4348	4397	210,812,704	-28.87(-0.65%)
Jun 26, 2008	4491	4506	4426	4426	176,921,296	-110.10(-2.43%)
Jun 25, 2008	4490	4537	4490	4536	157,921,200	+62.53(+1.40%)
Jun 24, 2008	4514	4533	4426	4474	197,903,696	-37.61(-0.83%)
Jun 23, 2008	4497	4539	4490	4511	152,536,192	+2.10(+0.05%)
Jun 20, 2008	4613	4617	4475	4509	269,391,296	-82.12(-1.79%)
Jun 19, 2008	4591	4632	4591	4591	194,786,704	-27.36(-0.59%)
Jun 18, 2008	4668	4677	4597	4619	171,541,904	-67.58(-1.44%)
Jun 17, 2008	4673	4723	4673	4686	161,826,096	+28.59(+0.61%)
Jun 16, 2008	4687	4691	4618	4658	130,363,000	-24.56(-0.52%)
Jun 13, 2008	4665	4689	4615	4682	156,709,504	+10.00(+0.21%)
Jun 12, 2008	4668	4695	4646	4672	200,984,400	+11.39(+0.24%)
Jun 11, 2008	4777	4797	4660	4661	183,387,808	-100.17(-2.10%)
Jun 10, 2008	4764	4793	4733	4761	182,042,496	-38.30(-0.80%)
Jun 09, 2008	4779	4821	4775	4799	154,940,704	+4.06(+0.08%)
Jun 06, 2008	4937	4969	4794	4795	203,483,008	-111.74(-2.28%)
Jun 05, 2008	4916	4944	4880	4907	198,129,696	-8.01(-0.16%)
Jun 04, 2008	4966	4966	4867	4915	152,002,208	-68.64(-1.38%)
Jun 03, 2008	4914	4988	4914	4984	127,257,000	+48.50(+0.98%)
Jun 02, 2008	5009	5012	4925	4935	127,860,496	-79.07(-1.58%)
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.