Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29295	29477	29213	29396	106,729,504	+100.50(+0.34%)
Jun 27, 2008	29194	29415	29149	29295	101,171,104	+95.10(+0.33%)
Jun 26, 2008	29542	29542	29098	29200	148,277,904	-369.50(-1.25%)
Jun 25, 2008	29298	29818	29278	29569	121,611,296	+277.80(+0.95%)
Jun 24, 2008	29466	29566	29115	29292	162,416,800	-172.90(-0.59%)
Jun 23, 2008	29533	29595	29353	29464	113,904,304	-68.90(-0.23%)
Jun 20, 2008	29849	29849	29180	29533	187,416,400	-314.40(-1.05%)
Jun 19, 2008	29618	29853	29305	29848	178,893,104	+229.70(+0.78%)
Jun 18, 2008	29917	29917	29406	29618	242,131,008	-307.20(-1.03%)
Jun 17, 2008	30353	30410	29863	29925	143,734,592	-428.90(-1.41%)
Jun 16, 2008	30411	30568	30342	30354	99,324,600	-59.30(-0.19%)
Jun 13, 2008	30475	30716	30254	30414	117,938,896	-61.90(-0.20%)
Jun 12, 2008	30462	30955	30436	30475	244,010,208	+29.20(+0.10%)
Jun 11, 2008	30898	31071	30446	30446	218,040,000	-452.70(-1.47%)
Jun 10, 2008	30905	30905	30651	30899	164,126,704	-34.50(-0.11%)
Jun 09, 2008	31149	31232	30696	30933	94,709,400	-215.70(-0.69%)
Jun 06, 2008	31693	31694	31109	31149	144,939,808	-576.90(-1.82%)
Jun 05, 2008	31448	31726	31446	31726	109,032,000	+277.90(+0.88%)
Jun 04, 2008	31489	31594	31325	31448	120,475,296	-44.50(-0.14%)
Jun 03, 2008	31636	31729	31216	31493	121,221,800	-143.60(-0.45%)
Jun 02, 2008	31969	32001	31595	31636	85,291,800	-339.30(-1.06%)
May 30, 2008	31836	32212	31805	31976	276,935,808	+138.20(+0.43%)
May 29, 2008	31647	31926	31524	31837	131,849,400	+190.30(+0.60%)
May 28, 2008	31414	31647	31298	31647	125,642,304	+232.80(+0.74%)
May 27, 2008	31315	31509	31248	31414	131,717,800	+99.60(+0.32%)
May 26, 2008	31069	31355	31069	31315	32,507,600	+245.90(+0.79%)
May 23, 2008	31253	31255	31004	31069	103,283,200	-177.00(-0.57%)
May 22, 2008	31126	31340	31126	31246	143,709,904	+119.60(+0.38%)
May 21, 2008	31526	31612	31116	31126	122,010,896	-400.10(-1.27%)
May 20, 2008	31794	31794	31437	31526	122,828,496	-270.20(-0.85%)
May 19, 2008	31483	32024	31483	31796	152,153,408	+309.50(+0.98%)
May 16, 2008	31544	31717	31487	31487	173,136,608	-56.10(-0.18%)
May 15, 2008	31338	31548	31241	31543	119,455,904	+206.40(+0.66%)
May 14, 2008	30887	31542	30876	31337	197,494,800	+449.20(+1.45%)
May 13, 2008	30640	30976	30578	30887	126,102,600	+250.00(+0.82%)
May 12, 2008	30674	30755	30419	30637	135,730,592	-37.00(-0.12%)
May 09, 2008	30752	30775	30454	30674	120,458,200	-77.60(-0.25%)
May 08, 2008	30762	30802	30587	30752	157,063,200	-10.20(-0.03%)
May 07, 2008	31229	31380	30700	30762	161,426,896	-461.20(-1.48%)
May 06, 2008	30959	31240	30879	31223	153,053,696	+264.50(+0.85%)
May 05, 2008	30533	30981	30523	30959	98,088,200	+407.40(+1.33%)
May 02, 2008	30290	30581	30238	30552	147,625,792	+270.10(+0.89%)
May 01, 2008	30271	30578	30247	30281	0	+0.00(+0.00%)
Apr 30, 2008	30271	30578	30247	30281	174,060,608	+10.80(+0.04%)
Apr 29, 2008	30621	30720	30245	30271	169,772,000	-352.80(-1.15%)
Apr 28, 2008	31009	31247	30623	30623	150,779,600	-385.60(-1.24%)
Apr 25, 2008	31743	31743	30862	31009	434,799,104	-737.20(-2.32%)
Apr 24, 2008	31848	32048	31411	31746	139,709,104	-101.80(-0.32%)
Apr 23, 2008	32040	32098	31744	31848	146,612,896	-191.70(-0.60%)
Apr 22, 2008	32095	32293	31806	32040	146,719,696	-55.30(-0.17%)
Apr 21, 2008	31796	32098	31762	32095	122,282,496	+299.30(+0.94%)
Apr 18, 2008	31789	32191	31649	31796	159,416,192	+9.70(+0.03%)
Apr 17, 2008	31910	31990	31581	31786	131,549,800	-124.20(-0.39%)
Apr 16, 2008	31382	31910	31382	31910	153,079,104	+534.30(+1.70%)
Apr 15, 2008	31193	31456	31159	31376	86,685,200	+183.40(+0.59%)
Apr 14, 2008	31303	31508	31149	31192	107,344,600	-110.10(-0.35%)
Apr 11, 2008	31648	31648	31240	31303	138,265,296	-346.50(-1.09%)
Apr 10, 2008	31419	31711	31116	31649	136,507,696	+231.30(+0.74%)
Apr 09, 2008	31727	31796	31341	31418	131,151,000	-309.10(-0.97%)
Apr 08, 2008	31680	31754	31467	31727	114,474,200	+11.50(+0.04%)
Apr 07, 2008	31551	31941	31517	31715	110,300,496	+170.00(+0.54%)
Apr 04, 2008	31653	31798	31490	31545	106,897,200	-144.20(-0.46%)
Apr 03, 2008	31464	31849	31217	31690	149,274,000	+221.70(+0.70%)
Apr 02, 2008	31788	32233	31468	31468	205,242,304	-319.80(-1.01%)

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.