Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2008	4977	5006	4935	4997	0	+0.00(+0.00%)
Apr 30, 2008	4977	5006	4935	4997	152,666,496	+19.44(+0.39%)
Apr 29, 2008	4986	5013	4958	4977	132,602,200	-35.65(-0.71%)
Apr 28, 2008	4990	5031	4986	5013	94,535,600	+34.54(+0.69%)
Apr 25, 2008	4954	5013	4951	4978	161,354,592	+48.66(+0.99%)
Apr 24, 2008	4917	4943	4861	4930	138,180,000	-15.10(-0.31%)
Apr 23, 2008	4888	4951	4851	4945	155,547,696	+72.01(+1.48%)
Apr 22, 2008	4887	4930	4850	4873	128,651,104	-37.71(-0.77%)
Apr 21, 2008	4954	4961	4885	4910	134,671,696	-51.34(-1.03%)
Apr 18, 2008	4882	4976	4878	4962	192,982,496	+99.55(+2.05%)
Apr 17, 2008	4877	4901	4834	4862	165,843,696	+7.04(+0.15%)
Apr 16, 2008	4820	4863	4789	4855	181,523,104	+74.42(+1.56%)
Apr 15, 2008	4801	4821	4741	4781	118,835,800	+14.19(+0.30%)
Apr 14, 2008	4755	4794	4750	4766	119,717,800	-31.44(-0.66%)
Apr 11, 2008	4892	4918	4775	4798	153,178,096	-61.49(-1.27%)
Apr 10, 2008	4875	4881	4790	4859	161,154,896	-15.55(-0.32%)
Apr 09, 2008	4889	4925	4868	4875	127,023,000	-37.72(-0.77%)
Apr 08, 2008	4908	4914	4879	4913	113,384,096	-31.91(-0.65%)
Apr 07, 2008	4936	4960	4927	4945	128,312,000	+43.72(+0.89%)
Apr 04, 2008	4914	4920	4849	4901	141,401,200	+13.01(+0.27%)
Apr 03, 2008	4926	4926	4854	4888	151,866,000	-24.10(-0.49%)
Apr 02, 2008	4906	4923	4856	4912	173,182,304	+45.97(+0.94%)

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.