Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	1683	1690	1671	1675	261,800	-9.53(-0.57%)
Jun 27, 2008	1673	1686	1670	1684	285,200	-33.21(-1.93%)
Jun 26, 2008	1718	1735	1714	1718	328,600	-0.13(-0.01%)
Jun 25, 2008	1710	1718	1695	1718	345,200	+6.95(+0.41%)
Jun 24, 2008	1707	1717	1700	1711	364,000	-4.75(-0.28%)
Jun 23, 2008	1706	1721	1695	1716	303,200	-15.41(-0.89%)
Jun 20, 2008	1753	1756	1723	1731	330,800	-9.72(-0.56%)
Jun 19, 2008	1756	1757	1732	1741	401,400	-33.41(-1.88%)
Jun 18, 2008	1746	1775	1743	1774	343,000	+23.42(+1.34%)
Jun 17, 2008	1766	1768	1739	1751	334,800	-10.11(-0.57%)
Jun 16, 2008	1764	1769	1756	1761	375,400	+13.47(+0.77%)
Jun 13, 2008	1754	1761	1730	1747	402,000	+7.99(+0.46%)
Jun 12, 2008	1756	1761	1739	1739	379,600	-42.31(-2.37%)
Jun 11, 2008	1781	1787	1761	1782	282,800	+7.29(+0.41%)
Jun 10, 2008	1813	1814	1765	1774	322,800	-34.58(-1.91%)
Jun 09, 2008	1788	1810	1785	1809	249,200	-23.35(-1.27%)
Jun 06, 2008	1830	1833	1816	1832	0	+0.00(+0.00%)
Jun 05, 2008	1830	1833	1816	1832	275,000	-1.50(-0.08%)
Jun 04, 2008	1821	1836	1813	1834	235,800	+14.42(+0.79%)
Jun 03, 2008	1832	1837	1814	1819	258,800	-28.14(-1.52%)
Jun 02, 2008	1848	1854	1832	1848	234,400	-4.49(-0.24%)
May 30, 2008	1847	1852	1833	1852	287,600	+10.80(+0.59%)
May 29, 2008	1819	1843	1819	1841	298,800	+35.58(+1.97%)
May 28, 2008	1835	1836	1802	1806	299,400	-19.59(-1.07%)
May 27, 2008	1806	1825	1806	1825	260,200	+24.65(+1.37%)
May 26, 2008	1814	1821	1791	1801	281,800	-27.36(-1.50%)
May 23, 2008	1836	1841	1826	1828	299,000	-7.48(-0.41%)
May 22, 2008	1826	1837	1811	1835	357,200	-12.09(-0.65%)
May 21, 2008	1849	1862	1845	1848	315,800	-25.64(-1.37%)
May 20, 2008	1887	1890	1857	1873	336,200	-12.22(-0.65%)
May 19, 2008	1894	1901	1875	1885	355,800	-3.51(-0.19%)
May 16, 2008	1894	1900	1883	1889	301,600	+3.17(+0.17%)
May 15, 2008	1853	1887	1853	1886	414,600	+41.96(+2.28%)
May 14, 2008	1841	1848	1828	1844	297,600	+0.95(+0.05%)
May 13, 2008	1829	1843	1814	1843	265,200	+19.10(+1.05%)
May 12, 2008	1855	1855	1818	1824	0	+0.00(+0.00%)
May 09, 2008	1855	1855	1818	1824	280,000	-24.30(-1.31%)
May 08, 2008	1831	1855	1830	1848	319,000	-6.01(-0.32%)
May 07, 2008	1864	1868	1840	1854	383,800	-5.05(-0.27%)
May 06, 2008	1850	1859	1843	1859	303,400	+10.79(+0.58%)
May 05, 2008	1852	1852	1843	1848	0	+0.00(+0.00%)
May 02, 2008	1852	1852	1843	1848	267,000	+22.80(+1.25%)
May 01, 2008	1809	1826	1803	1825	0	+0.00(+0.00%)
Apr 30, 2008	1809	1826	1803	1825	244,600	+13.96(+0.77%)
Apr 29, 2008	1829	1831	1803	1812	271,800	-11.66(-0.64%)
Apr 28, 2008	1829	1832	1814	1823	371,200	-1.51(-0.08%)
Apr 25, 2008	1809	1826	1809	1825	327,400	+25.34(+1.41%)
Apr 24, 2008	1809	1813	1795	1799	496,600	-1.45(-0.08%)
Apr 23, 2008	1784	1809	1784	1801	339,800	+13.30(+0.74%)
Apr 22, 2008	1800	1803	1785	1787	346,400	-12.99(-0.72%)
Apr 21, 2008	1793	1803	1791	1800	298,800	+28.58(+1.61%)
Apr 18, 2008	1773	1779	1763	1772	237,600	+3.23(+0.18%)
Apr 17, 2008	1783	1784	1766	1769	265,000	+10.11(+0.57%)
Apr 16, 2008	1758	1766	1754	1759	286,200	+16.39(+0.94%)
Apr 15, 2008	1749	1754	1734	1742	238,400	-4.54(-0.26%)
Apr 14, 2008	1747	1755	1739	1747	223,400	-33.00(-1.85%)
Apr 11, 2008	1768	1780	1759	1780	272,200	+15.07(+0.85%)
Apr 10, 2008	1746	1765	1736	1765	214,800	+9.93(+0.57%)
Apr 09, 2008	1771	1771	1750	1755	0	+0.00(+0.00%)
Apr 08, 2008	1771	1771	1750	1755	267,200	-18.85(-1.06%)
Apr 07, 2008	1770	1787	1763	1774	275,200	+7.07(+0.40%)
Apr 04, 2008	1763	1768	1757	1766	256,600	+2.86(+0.16%)
Apr 03, 2008	1746	1766	1742	1764	253,400	+21.44(+1.23%)
Apr 02, 2008	1739	1744	1734	1742	326,400	+39.94(+2.35%)

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.