Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1463	1464	1457	1461	265,234,400	+5.93(+0.41%)
May 29, 2008	1459	1464	1445	1455	199,124,896	+3.36(+0.23%)
May 28, 2008	1449	1460	1444	1451	212,833,904	+3.94(+0.27%)
May 27, 2008	1466	1467	1447	1448	213,900,704	-12.39(-0.85%)
May 26, 2008	1460	1462	1454	1460	93,441,600	+0.67(+0.05%)
May 23, 2008	1483	1483	1459	1459	196,011,504	-27.42(-1.84%)
May 22, 2008	1476	1489	1469	1487	253,030,304	-1.11(-0.07%)
May 21, 2008	1505	1505	1483	1488	199,621,792	-14.28(-0.95%)
May 20, 2008	1517	1518	1501	1502	194,106,208	-25.32(-1.66%)
May 19, 2008	1517	1527	1514	1527	147,581,296	+11.58(+0.76%)
May 16, 2008	1527	1532	1512	1516	213,579,504	-5.96(-0.39%)
May 15, 2008	1517	1522	1512	1522	160,701,904	-0.57(-0.04%)
May 14, 2008	1512	1525	1508	1522	216,447,696	+16.01(+1.06%)
May 13, 2008	1517	1517	1501	1506	222,810,704	-3.53(-0.23%)
May 12, 2008	1508	1514	1505	1510	160,286,496	+10.69(+0.71%)
May 09, 2008	1506	1506	1490	1499	195,913,296	-13.46(-0.89%)
May 08, 2008	1494	1513	1494	1513	169,214,400	+4.68(+0.31%)
May 07, 2008	1512	1514	1505	1508	175,180,704	+3.20(+0.21%)
May 06, 2008	1512	1516	1493	1505	203,711,808	-7.35(-0.49%)
May 05, 2008	1505	1516	1505	1512	120,717,400	+1.19(+0.08%)
May 02, 2008	1503	1521	1502	1511	204,985,104	+25.87(+1.74%)
May 01, 2008	1476	1485	1461	1485	0	+0.00(+0.00%)
Apr 30, 2008	1475	1485	1461	1485	180,214,896	+10.17(+0.69%)
Apr 29, 2008	1484	1486	1472	1475	197,368,192	-16.33(-1.10%)
Apr 28, 2008	1487	1493	1483	1491	203,965,408	+10.62(+0.72%)
Apr 25, 2008	1480	1485	1473	1481	190,315,296	+10.44(+0.71%)
Apr 24, 2008	1454	1470	1447	1470	217,766,096	-0.28(-0.02%)
Apr 23, 2008	1468	1471	1451	1470	257,616,896	+5.92(+0.40%)
Apr 22, 2008	1472	1473	1460	1464	231,900,704	-12.45(-0.84%)
Apr 21, 2008	1493	1496	1472	1477	184,763,808	-18.90(-1.26%)
Apr 18, 2008	1469	1497	1469	1496	241,432,704	+35.18(+2.41%)
Apr 17, 2008	1467	1468	1458	1461	267,553,792	-7.05(-0.48%)
Apr 16, 2008	1459	1469	1450	1468	209,933,200	+22.88(+1.58%)
Apr 15, 2008	1434	1448	1432	1445	232,204,992	+22.61(+1.59%)
Apr 14, 2008	1426	1430	1418	1422	161,527,504	-11.70(-0.82%)
Apr 11, 2008	1467	1467	1430	1434	210,164,000	-23.93(-1.64%)
Apr 10, 2008	1463	1463	1438	1458	214,915,696	-9.85(-0.67%)
Apr 09, 2008	1474	1481	1468	1468	199,702,800	-17.11(-1.15%)
Apr 08, 2008	1492	1493	1478	1485	172,067,904	-17.30(-1.15%)
Apr 07, 2008	1504	1511	1497	1502	199,060,800	+6.69(+0.45%)
Apr 04, 2008	1490	1495	1481	1495	322,836,800	+10.37(+0.70%)
Apr 03, 2008	1492	1493	1475	1485	221,751,696	-11.46(-0.77%)
Apr 02, 2008	1483	1498	1482	1496	261,661,504	+13.76(+0.93%)
Apr 01, 2008	1436	1483	1436	1483	298,062,688	+43.67(+3.03%)
Mar 31, 2008	1445	1445	1431	1439	249,143,200	-16.96(-1.16%)
Mar 28, 2008	1463	1469	1453	1456	216,560,608	-9.08(-0.62%)
Mar 27, 2008	1446	1470	1446	1465	259,275,296	+15.31(+1.06%)
Mar 26, 2008	1445	1450	1440	1450	228,716,000	-2.37(-0.16%)
Mar 25, 2008	1443	1452	1441	1452	276,092,192	+47.02(+3.35%)
Mar 24, 2008	1393	1413	1388	1405	0	+0.00(+0.00%)
Mar 21, 2008	1393	1413	1388	1405	0	+0.00(+0.00%)
Mar 20, 2008	1393	1413	1388	1405	336,508,512	-0.05(-0.00%)
Mar 19, 2008	1424	1427	1398	1405	262,945,904	-6.36(-0.45%)
Mar 18, 2008	1391	1412	1387	1412	239,078,400	+38.01(+2.77%)
Mar 17, 2008	1382	1394	1373	1374	282,334,400	-35.50(-2.52%)
Mar 14, 2008	1415	1438	1399	1409	270,501,088	-5.56(-0.39%)
Mar 13, 2008	1398	1416	1395	1415	311,406,208	-7.25(-0.51%)
Mar 12, 2008	1433	1434	1419	1422	291,021,696	+9.77(+0.69%)
Mar 11, 2008	1380	1419	1380	1412	361,251,392	+40.35(+2.94%)
Mar 10, 2008	1379	1388	1365	1372	281,009,600	-5.46(-0.40%)
Mar 08, 2008	1376	1389	1367	1377	282,568,896	-12.01(-0.86%)
Mar 07, 2008	1405	1408	1384	1389	265,068,992	-15.34(-1.09%)
Mar 06, 2008	1385	1406	1379	1405	273,649,504	+31.55(+2.30%)
Mar 05, 2008	1398	1405	1369	1373	267,634,896	-22.94(-1.64%)
Mar 04, 2008	1405	1409	1394	1396	272,620,192	+0.00(+0.00%)
Mar 03, 2008	1405	1409	1394	1396	0	-30.05(-2.11%)

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.