Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2008	5637	5637	5574	5603	590,551,616	-33.80(-0.60%)
Aug 29, 2008	5601	5649	5587	5637	1,109,943,040	+35.40(+0.63%)
Aug 28, 2008	5528	5634	5497	5601	1,096,926,464	+73.00(+1.32%)
Aug 27, 2008	5471	5541	5435	5528	879,705,728	+57.50(+1.05%)
Aug 26, 2008	5506	5506	5369	5471	963,907,968	-34.90(-0.63%)
Aug 25, 2008	5506	5506	5506	5506	0	+0.00(+0.00%)
Aug 24, 2008	5506	5506	5506	5506	0	+0.00(+0.00%)
Aug 22, 2008	5370	5506	5368	5506	1,024,330,816	+135.40(+2.52%)
Aug 21, 2008	5372	5408	5311	5370	1,011,026,688	-1.60(-0.03%)
Aug 20, 2008	5320	5384	5320	5372	1,086,011,904	+51.40(+0.97%)
Aug 19, 2008	5450	5450	5317	5320	1,162,376,448	-129.80(-2.38%)
Aug 18, 2008	5455	5499	5425	5450	727,068,416	+0.00(+0.00%)
Aug 17, 2008	5455	5499	5425	5450	727,068,416	-4.60(-0.08%)
Aug 15, 2008	5497	5539	5432	5455	964,805,824	-42.70(-0.78%)
Aug 14, 2008	5449	5540	5446	5498	1,127,815,680	+48.90(+0.90%)
Aug 13, 2008	5534	5534	5437	5449	1,399,163,136	-85.90(-1.55%)
Aug 12, 2008	5542	5569	5491	5534	1,249,922,688	-7.30(-0.13%)
Aug 11, 2008	5489	5542	5478	5542	1,121,815,552	+0.00(+0.00%)
Aug 10, 2008	5489	5542	5478	5542	1,121,815,552	+52.60(+0.96%)
Aug 08, 2008	5478	5507	5411	5489	1,416,347,648	+11.70(+0.21%)
Aug 07, 2008	5486	5539	5451	5478	1,552,156,288	-8.60(-0.16%)
Aug 06, 2008	5454	5499	5440	5486	1,634,412,032	+31.60(+0.58%)
Aug 05, 2008	5320	5454	5300	5454	1,655,153,024	+134.30(+2.52%)
Aug 04, 2008	5355	5415	5310	5320	972,098,304	+0.00(+0.00%)
Aug 03, 2008	5355	5415	5310	5320	972,098,304	-34.50(-0.64%)
Aug 01, 2008	5412	5412	5321	5355	1,341,947,008	-57.20(-1.06%)
Jul 31, 2008	5421	5456	5371	5412	1,768,570,752	-8.80(-0.16%)
Jul 30, 2008	5319	5436	5319	5421	1,458,308,352	+101.50(+1.91%)
Jul 29, 2008	5313	5355	5261	5319	1,507,025,664	+6.60(+0.12%)
Jul 28, 2008	5353	5366	5308	5313	1,076,152,448	+0.00(+0.00%)
Jul 27, 2008	5353	5366	5308	5313	1,076,152,448	-40.00(-0.75%)
Jul 25, 2008	5362	5375	5291	5353	1,662,768,640	-9.70(-0.18%)
Jul 24, 2008	5450	5464	5345	5362	1,729,970,816	-87.60(-1.61%)
Jul 23, 2008	5364	5467	5364	5450	2,126,534,016	+85.70(+1.60%)
Jul 22, 2008	5404	5404	5283	5364	1,931,906,432	-40.10(-0.74%)
Jul 21, 2008	5376	5446	5335	5404	1,609,590,016	+0.00(+0.00%)
Jul 20, 2008	5376	5446	5335	5404	1,609,590,016	+27.90(+0.52%)
Jul 18, 2008	5286	5376	5217	5376	2,061,723,648	+90.10(+1.70%)
Jul 17, 2008	5151	5320	5151	5286	2,068,339,456	+135.70(+2.63%)
Jul 16, 2008	5172	5210	5071	5151	2,107,222,400	-21.30(-0.41%)
Jul 15, 2008	5300	5300	5119	5172	2,028,827,136	-128.50(-2.42%)
Jul 14, 2008	5262	5373	5262	5300	1,328,602,624	+0.00(+0.00%)
Jul 13, 2008	5262	5373	5262	5300	1,328,602,624	+38.80(+0.74%)
Jul 11, 2008	5407	5462	5262	5262	1,686,940,416	-145.20(-2.69%)
Jul 10, 2008	5530	5530	5393	5407	1,468,540,928	-122.80(-2.22%)
Jul 09, 2008	5440	5538	5440	5530	1,482,113,536	+89.10(+1.64%)
Jul 08, 2008	5513	5513	5359	5440	1,556,628,992	-72.20(-1.31%)
Jul 07, 2008	5413	5516	5400	5513	1,185,721,344	+0.00(+0.00%)
Jul 06, 2008	5413	5516	5400	5513	1,185,721,344	+99.90(+1.85%)
Jul 04, 2008	5477	5490	5394	5413	964,763,392	-63.80(-1.16%)
Jul 03, 2008	5426	5491	5358	5477	1,778,459,136	+50.30(+0.93%)
Jul 02, 2008	5480	5567	5426	5426	1,775,171,584	-53.60(-0.98%)
Jul 01, 2008	5626	5626	5466	5480	1,766,869,632	-146.00(-2.60%)
Jun 30, 2008	5530	5626	5520	5626	1,411,196,672	+0.00(+0.00%)
Jun 29, 2008	5530	5626	5520	5626	1,411,196,672	+95.90(+1.73%)
Jun 27, 2008	5518	5555	5471	5530	1,672,463,360	+11.80(+0.21%)
Jun 26, 2008	5666	5666	5518	5518	1,603,238,528	-147.90(-2.61%)
Jun 25, 2008	5635	5670	5635	5666	1,527,032,704	+31.40(+0.56%)
Jun 24, 2008	5667	5694	5582	5635	1,606,100,992	-32.50(-0.57%)
Jun 23, 2008	5621	5679	5603	5667	1,288,587,648	+0.00(+0.00%)
Jun 22, 2008	5621	5679	5603	5667	1,288,587,648	+46.40(+0.83%)
Jun 20, 2008	5708	5732	5597	5621	1,691,661,568	-87.60(-1.53%)
Jun 19, 2008	5757	5786	5707	5708	1,438,710,400	-48.50(-0.84%)
Jun 18, 2008	5862	5862	5735	5757	1,316,636,288	-105.00(-1.79%)
Jun 17, 2008	5795	5930	5795	5862	1,313,063,808	+67.30(+1.16%)
Jun 16, 2008	5803	5833	5760	5795	1,256,900,736	+0.00(+0.00%)
Jun 15, 2008	5803	5833	5760	5795	1,256,900,736	-8.20(-0.14%)
Jun 13, 2008	5794	5818	5720	5803	1,353,586,560	+12.30(+0.21%)
Jun 12, 2008	5726	5798	5720	5790	1,871,306,752	+67.20(+1.17%)
Jun 11, 2008	5847	5859	5708	5723	1,940,035,456	-104.00(-1.78%)
Jun 10, 2008	5870	5873	5813	5827	1,327,050,880	-50.30(-0.86%)
Jun 09, 2008	5903	5938	5870	5878	1,309,997,056	+0.00(+0.00%)
Jun 08, 2008	5903	5938	5870	5878	1,309,997,056	-29.20(-0.49%)
Jun 06, 2008	5995	6074	5906	5907	1,377,027,712	-88.50(-1.48%)
Jun 05, 2008	5970	6005	5941	5995	1,435,388,160	+25.20(+0.42%)
Jun 04, 2008	6058	6058	5933	5970	1,609,778,048	-87.60(-1.45%)
Jun 03, 2008	6008	6059	5993	6058	1,331,720,320	+50.10(+0.83%)
Jun 02, 2008	6054	6061	5978	6008	1,276,716,544	+0.00(+0.00%)

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.