Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	3777	3811	3758	3763	20,857,400	-24.85(-0.66%)
Feb 28, 2008	3809	3809	3750	3788	18,971,000	-7.33(-0.19%)
Feb 27, 2008	3765	3797	3744	3795	16,726,400	+60.90(+1.63%)
Feb 26, 2008	3698	3737	3698	3734	14,286,000	+0.00(+0.00%)
Feb 25, 2008	3698	3737	3698	3734	0	+71.54(+1.95%)
Feb 23, 2008	3702	3710	3639	3662	13,000,800	-64.30(-1.73%)
Feb 22, 2008	3755	3770	3722	3727	16,144,200	-7.45(-0.20%)
Feb 21, 2008	3716	3757	3702	3734	17,290,800	-32.06(-0.85%)
Feb 20, 2008	3709	3794	3687	3766	15,836,200	+38.67(+1.04%)
Feb 19, 2008	3692	3733	3686	3728	8,841,000	-1.56(-0.04%)
Feb 18, 2008	3691	3733	3686	3729	0	+66.34(+1.81%)
Feb 16, 2008	3767	3771	3649	3663	19,404,400	-99.10(-2.63%)
Feb 15, 2008	3761	3790	3732	3762	19,454,200	+47.92(+1.29%)
Feb 14, 2008	3647	3732	3634	3714	18,461,000	+19.91(+0.54%)
Feb 13, 2008	3617	3700	3560	3694	23,080,800	+110.80(+3.09%)
Feb 12, 2008	3594	3626	3567	3583	18,549,600	+0.00(+0.00%)
Feb 11, 2008	3594	3626	3567	3583	0	-28.82(-0.80%)
Feb 09, 2008	3681	3689	3592	3612	16,527,200	-40.52(-1.11%)
Feb 08, 2008	3688	3691	3603	3653	18,999,200	-45.99(-1.24%)
Feb 07, 2008	3648	3701	3648	3699	19,662,000	+9.75(+0.26%)
Feb 06, 2008	3815	3815	3679	3689	20,390,200	-120.82(-3.17%)
Feb 05, 2008	3841	3845	3798	3810	11,924,400	+0.00(+0.00%)
Feb 04, 2008	3841	3845	3798	3810	0	+0.02(+0.00%)
Feb 02, 2008	3760	3820	3738	3810	20,506,000	+87.40(+2.35%)
Feb 01, 2008	3717	3733	3635	3722	28,874,400	-44.83(-1.19%)
Jan 31, 2008	3754	3767	3718	3767	20,137,600	-1.35(-0.04%)
Jan 30, 2008	3702	3768	3685	3768	18,375,000	+104.62(+2.86%)
Jan 29, 2008	3614	3671	3603	3664	21,913,400	+0.00(+0.00%)
Jan 28, 2008	3614	3671	3603	3664	0	+30.15(+0.83%)
Jan 26, 2008	3759	3771	3624	3634	28,030,200	-50.72(-1.38%)
Jan 25, 2008	3557	3684	3552	3684	28,580,400	+224.36(+6.48%)
Jan 24, 2008	3638	3648	3406	3460	38,614,800	-88.65(-2.50%)
Jan 23, 2008	3411	3589	3331	3549	38,917,400	+56.17(+1.61%)
Jan 22, 2008	3657	3659	3469	3492	32,959,600	+0.00(+0.00%)
Jan 21, 2008	3657	3659	3469	3492	0	-202.65(-5.48%)
Jan 19, 2008	3765	3804	3689	3695	30,403,200	-72.41(-1.92%)
Jan 18, 2008	3828	3854	3766	3768	22,699,400	-33.83(-0.89%)
Jan 17, 2008	3861	3868	3797	3801	24,162,000	-98.96(-2.54%)
Jan 16, 2008	4008	4024	3900	3900	16,419,800	-113.01(-2.82%)
Jan 15, 2008	3979	4036	3974	4013	12,665,200	+0.00(+0.00%)
Jan 14, 2008	3979	4036	3974	4013	0	-9.59(-0.24%)
Jan 12, 2008	4051	4065	4009	4023	17,673,400	-28.60(-0.71%)
Jan 11, 2008	4090	4107	4052	4052	15,116,200	-13.79(-0.34%)
Jan 10, 2008	4071	4078	4041	4065	18,890,800	-31.85(-0.78%)
Jan 09, 2008	4116	4126	4095	4097	14,875,000	-0.11(-0.00%)
Jan 08, 2008	4080	4100	4071	4097	14,080,400	+0.00(+0.00%)
Jan 07, 2008	4080	4100	4071	4097	0	+2.90(+0.07%)
Jan 05, 2008	4119	4159	4084	4094	14,867,600	-23.11(-0.56%)
Jan 04, 2008	4104	4126	4073	4117	15,244,800	+3.03(+0.07%)
Jan 03, 2008	4123	4170	4104	4114	8,997,000	+0.00(+0.00%)
Jan 02, 2008	4123	4170	4104	4114	0	-13.01(-0.32%)
Jan 01, 2008	4152	4152	4126	4127	2,881,400	+0.00(+0.00%)
Dec 31, 2007	4152	4152	4126	4127	0	-19.72(-0.48%)
Dec 29, 2007	4116	4152	4111	4147	6,056,600	+8.82(+0.21%)
Dec 28, 2007	4138	4166	4130	4138	7,211,000	+0.00(+0.00%)
Dec 27, 2007	4138	4166	4130	4138	0	+1.46(+0.04%)
Dec 26, 2007	4131	4141	4123	4137	0	+0.00(+0.00%)
Dec 25, 2007	4131	4141	4123	4137	2,397,400	+0.00(+0.00%)
Dec 24, 2007	4131	4141	4123	4137	0	+22.32(+0.54%)
Dec 22, 2007	4103	4131	4089	4115	18,805,200	+56.67(+1.40%)
Dec 21, 2007	4050	4080	4041	4058	11,899,400	+19.00(+0.47%)
Dec 20, 2007	4070	4070	4012	4039	14,259,400	-18.63(-0.46%)
Dec 19, 2007	4032	4091	4029	4058	14,563,400	+18.39(+0.46%)
Dec 18, 2007	4057	4063	4027	4039	14,384,400	+0.00(+0.00%)
Dec 17, 2007	4057	4063	4027	4039	0	-70.30(-1.71%)
Dec 15, 2007	4098	4109	4057	4109	14,108,800	+44.30(+1.09%)
Dec 14, 2007	4094	4102	4058	4065	17,282,800	-77.33(-1.87%)
Dec 13, 2007	4103	4192	4092	4142	19,446,800	-15.29(-0.37%)
Dec 12, 2007	4192	4194	4147	4158	12,501,000	-23.35(-0.56%)
Dec 11, 2007	4141	4193	4135	4181	15,203,600	+0.00(+0.00%)
Dec 10, 2007	4141	4193	4135	4181	0	+11.09(+0.27%)
Dec 08, 2007	4183	4192	4165	4170	17,603,400	+16.27(+0.39%)
Dec 07, 2007	4173	4196	4122	4154	19,233,600	+9.85(+0.24%)
Dec 06, 2007	4114	4151	4100	4144	15,861,400	+57.95(+1.42%)
Dec 05, 2007	4152	4153	4076	4086	17,617,600	-63.18(-1.52%)
Dec 04, 2007	4163	4192	4139	4149	15,294,400	+0.00(+0.00%)
Dec 03, 2007	4163	4192	4139	4149	0	-13.35(-0.32%)

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.