Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4391	4400	4365	4395	11,671,200	+3.72(+0.08%)
May 29, 2008	4388	4432	4373	4391	6,461,000	+2.22(+0.05%)
May 28, 2008	4334	4401	4334	4389	6,474,400	+54.89(+1.27%)
May 27, 2008	4345	4359	4305	4334	6,750,200	-11.00(-0.25%)
May 26, 2008	4371	4376	4317	4345	2,361,400	-26.59(-0.61%)
May 23, 2008	4422	4427	4369	4371	9,204,200	-51.00(-1.15%)
May 22, 2008	4422	4422	4422	4422	0	+0.00(+0.00%)
May 21, 2008	4409	4439	4385	4422	8,375,000	+13.44(+0.30%)
May 20, 2008	4532	4534	4408	4409	6,243,400	-123.07(-2.72%)
May 19, 2008	4498	4540	4490	4532	5,625,400	+33.85(+0.75%)
May 16, 2008	4412	4513	4412	4498	7,754,000	+87.55(+1.98%)
May 15, 2008	4403	4417	4385	4411	6,262,600	+7.99(+0.18%)
May 14, 2008	4344	4403	4344	4403	9,760,000	+59.08(+1.36%)
May 13, 2008	4263	4364	4263	4344	8,673,800	+81.46(+1.91%)
May 12, 2008	4295	4303	4261	4262	0	+0.00(+0.00%)
May 09, 2008	4295	4303	4261	4262	6,054,200	-32.72(-0.76%)
May 08, 2008	4370	4370	4268	4295	8,268,000	-75.63(-1.73%)
May 07, 2008	4304	4387	4304	4371	6,052,200	+66.76(+1.55%)
May 06, 2008	4342	4364	4286	4304	7,363,200	-37.99(-0.87%)
May 05, 2008	4352	4371	4325	4342	3,660,200	-11.43(-0.26%)
May 02, 2008	4266	4374	4265	4353	7,292,000	+88.39(+2.07%)
May 01, 2008	4182	4270	4171	4265	0	+0.00(+0.00%)
Apr 30, 2008	4182	4270	4171	4265	8,342,600	+82.68(+1.98%)
Apr 29, 2008	4157	4182	4129	4182	5,919,000	+25.34(+0.61%)
Apr 28, 2008	4106	4171	4101	4157	4,792,200	+51.38(+1.25%)
Apr 25, 2008	4074	4113	4074	4105	5,105,400	+33.55(+0.82%)
Apr 24, 2008	4050	4073	4029	4072	4,809,600	+22.91(+0.57%)
Apr 23, 2008	3990	4049	3990	4049	5,483,400	+56.33(+1.41%)
Apr 22, 2008	4024	4025	3986	3993	5,146,200	-28.38(-0.71%)
Apr 21, 2008	4062	4077	4017	4021	5,173,800	-40.85(-1.01%)
Apr 18, 2008	3985	4067	3983	4062	6,011,600	+79.52(+2.00%)
Apr 17, 2008	3981	4039	3974	3982	6,255,600	+0.92(+0.02%)
Apr 16, 2008	3910	3985	3910	3981	5,871,600	+70.85(+1.81%)
Apr 15, 2008	3857	3930	3854	3911	6,228,800	+55.10(+1.43%)
Apr 14, 2008	3879	3881	3818	3855	4,183,000	-26.51(-0.68%)
Apr 11, 2008	3890	3939	3857	3882	5,186,400	-7.42(-0.19%)
Apr 10, 2008	3950	3951	3866	3889	7,269,800	-60.69(-1.54%)
Apr 09, 2008	3961	3967	3924	3950	4,402,600	-12.13(-0.31%)
Apr 08, 2008	4005	4005	3925	3962	5,295,600	-42.69(-1.07%)
Apr 07, 2008	3920	4010	3920	4005	5,452,800	+85.81(+2.19%)
Apr 04, 2008	3903	3931	3887	3919	5,787,800	+15.97(+0.41%)
Apr 03, 2008	3934	3955	3902	3903	8,102,600	-29.95(-0.76%)
Apr 02, 2008	3880	3941	3880	3933	8,278,600	+54.26(+1.40%)
Apr 01, 2008	3768	3879	3768	3879	7,580,000	+112.88(+3.00%)
Mar 31, 2008	3828	3828	3747	3766	5,859,800	-61.95(-1.62%)
Mar 28, 2008	3760	3840	3760	3828	6,906,600	+67.38(+1.79%)
Mar 27, 2008	3672	3783	3663	3760	10,459,400	+88.77(+2.42%)
Mar 26, 2008	3690	3721	3662	3672	6,366,800	-19.10(-0.52%)
Mar 25, 2008	3570	3698	3567	3691	8,599,600	+121.49(+3.40%)
Mar 24, 2008	3597	3598	3547	3569	0	+0.00(+0.00%)
Mar 21, 2008	3597	3598	3547	3569	0	+0.00(+0.00%)
Mar 20, 2008	3597	3598	3547	3569	16,118,800	-28.96(-0.80%)
Mar 19, 2008	3600	3665	3565	3598	8,959,400	-2.12(-0.06%)
Mar 18, 2008	3524	3629	3524	3600	7,844,800	+75.76(+2.15%)
Mar 17, 2008	3718	3718	3517	3525	11,255,600	-193.53(-5.20%)
Mar 14, 2008	3738	3796	3707	3718	5,867,400	-20.57(-0.55%)
Mar 13, 2008	3776	3777	3695	3739	7,370,800	-37.85(-1.00%)
Mar 12, 2008	3729	3822	3729	3777	8,294,800	+47.49(+1.27%)
Mar 11, 2008	3671	3751	3654	3729	7,764,800	+58.02(+1.58%)
Mar 10, 2008	3689	3719	3661	3671	8,160,600	-18.05(-0.49%)
Mar 08, 2008	3744	3744	3650	3689	8,064,400	-57.92(-1.55%)
Mar 07, 2008	3772	3788	3733	3747	5,930,000	-24.96(-0.66%)
Mar 06, 2008	3686	3784	3685	3772	9,763,200	+86.43(+2.35%)
Mar 05, 2008	3755	3779	3678	3686	8,169,200	-69.27(-1.84%)
Mar 04, 2008	3871	3871	3743	3755	8,826,000	+0.00(+0.00%)
Mar 03, 2008	3871	3871	3743	3755	0	-116.66(-3.01%)

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.