Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	28263	28782	28104	28297	144,325,408	+32.90(+0.12%)
Jan 30, 2008	27828	28327	27828	28264	130,366,496	+505.00(+1.82%)
Jan 29, 2008	27380	27764	26992	27759	103,723,104	+0.00(+0.00%)
Jan 28, 2008	27380	27764	26992	27759	0	+379.00(+1.38%)
Jan 26, 2008	27922	28420	27380	27380	122,925,104	-525.20(-1.88%)
Jan 25, 2008	27626	28323	27626	27905	186,883,696	+284.80(+1.03%)
Jan 24, 2008	26889	27620	25833	27620	190,439,104	+727.60(+2.71%)
Jan 23, 2008	25299	27020	25299	26893	215,089,296	+1607.80(+6.36%)
Jan 22, 2008	26693	26693	25282	25285	82,536,400	+0.00(+0.00%)
Jan 21, 2008	26693	26693	25282	25285	0	-1428.90(-5.35%)
Jan 19, 2008	26699	27145	26326	26714	163,588,992	+15.10(+0.06%)
Jan 18, 2008	27344	27605	26561	26699	182,094,208	-644.90(-2.36%)
Jan 17, 2008	27954	27954	26982	27344	212,490,496	-618.20(-2.21%)
Jan 16, 2008	28604	28604	27902	27962	160,136,000	-645.60(-2.26%)
Jan 15, 2008	28725	28960	28441	28607	107,568,000	+0.00(+0.00%)
Jan 14, 2008	28725	28960	28441	28607	0	-116.40(-0.41%)
Jan 12, 2008	29070	29241	28575	28724	106,765,600	-345.80(-1.19%)
Jan 11, 2008	28399	29094	28175	29070	176,867,392	+668.00(+2.35%)
Jan 10, 2008	28260	28405	27749	28402	163,572,400	+133.80(+0.47%)
Jan 09, 2008	28158	28699	28158	28268	147,153,696	+115.20(+0.41%)
Jan 08, 2008	28328	28420	27812	28153	104,241,296	+0.00(+0.00%)
Jan 07, 2008	28328	28420	27812	28153	0	-165.30(-0.58%)
Jan 05, 2008	28861	28861	28226	28318	93,434,400	-542.90(-1.88%)
Jan 04, 2008	28688	29047	28667	28861	78,935,800	+161.70(+0.56%)
Jan 03, 2008	29537	29734	28684	28699	101,740,496	+0.00(+0.00%)
Jan 02, 2008	29537	29734	28684	28699	0	-837.70(-2.84%)
Jan 01, 2008	29700	29738	29242	29537	32,672,400	+0.00(+0.00%)
Dec 31, 2007	29700	29738	29242	29537	0	-163.40(-0.55%)
Dec 29, 2007	29643	29820	29588	29700	46,800,600	+58.10(+0.20%)
Dec 28, 2007	29969	29969	29641	29642	39,607,000	-360.40(-1.20%)
Dec 27, 2007	29858	30041	29838	30002	47,889,000	+0.00(+0.00%)
Dec 26, 2007	29858	30041	29838	30002	0	+148.70(+0.50%)
Dec 25, 2007	29639	29872	29639	29854	27,122,800	+0.00(+0.00%)
Dec 24, 2007	29639	29872	29639	29854	0	+215.40(+0.73%)
Dec 22, 2007	29148	29736	29148	29638	95,666,600	+490.00(+1.68%)
Dec 21, 2007	29074	29201	29012	29148	104,751,600	+74.30(+0.26%)
Dec 20, 2007	29255	29527	29026	29074	117,367,600	-180.90(-0.62%)
Dec 19, 2007	28994	29425	28840	29255	123,505,904	+286.80(+0.99%)
Dec 18, 2007	29994	29994	28896	28968	123,391,104	+0.00(+0.00%)
Dec 17, 2007	29994	29994	28896	28968	0	-1026.70(-3.42%)
Dec 15, 2007	30085	30165	29769	29995	69,386,200	-93.10(-0.31%)
Dec 14, 2007	30304	30304	29687	30088	124,462,400	+0.00(+0.00%)
Dec 13, 2007	30304	30304	29687	30088	0	-239.40(-0.79%)
Dec 12, 2007	31184	31426	30320	30327	126,872,496	-855.40(-2.74%)
Dec 11, 2007	31270	31453	31098	31183	108,306,400	+0.00(+0.00%)
Dec 10, 2007	31270	31453	31098	31183	0	-85.60(-0.27%)
Dec 08, 2007	31257	31408	31129	31268	135,086,096	+11.10(+0.04%)
Dec 07, 2007	30777	31262	30772	31257	141,177,904	+495.70(+1.61%)
Dec 06, 2007	30026	30790	30026	30762	187,169,792	+762.80(+2.54%)
Dec 05, 2007	29969	30154	29765	29999	97,022,000	+30.30(+0.10%)
Dec 04, 2007	29770	29972	29581	29968	88,112,600	+0.00(+0.00%)
Dec 03, 2007	29770	29972	29581	29968	0	+198.00(+0.67%)
Dec 01, 2007	29433	30048	29433	29770	197,682,208	+370.60(+1.26%)
Nov 30, 2007	29276	29741	29196	29400	112,281,400	+123.50(+0.42%)
Nov 29, 2007	28126	29426	28126	29276	173,167,600	+1151.70(+4.09%)
Nov 28, 2007	27889	28213	27648	28125	102,407,296	+241.70(+0.87%)
Nov 27, 2007	28709	28941	27883	27883	101,299,904	+0.00(+0.00%)
Nov 26, 2007	28709	28941	27883	27883	0	-827.90(-2.88%)
Nov 24, 2007	28520	28737	28393	28711	56,789,800	+190.70(+0.67%)
Nov 23, 2007	28418	28619	28418	28520	12,445,600	+73.80(+0.26%)
Nov 22, 2007	29058	29058	28375	28446	105,890,704	-604.10(-2.08%)
Nov 21, 2007	29590	29590	28863	29050	102,206,704	+0.00(+0.00%)
Nov 20, 2007	29590	29590	28863	29050	0	-581.10(-1.96%)
Nov 19, 2007	29173	29632	29022	29632	100,685,800	+0.00(+0.00%)
Nov 17, 2007	29173	29632	29022	29632	100,685,800	+460.70(+1.58%)
Nov 16, 2007	29640	29775	29014	29171	132,069,504	-484.80(-1.63%)
Nov 15, 2007	29485	30197	29485	29656	183,482,800	+170.90(+0.58%)
Nov 14, 2007	28188	29499	28178	29485	166,168,992	+1298.90(+4.61%)
Nov 13, 2007	29159	29159	28168	28186	134,013,504	+0.00(+0.00%)
Nov 12, 2007	29159	29159	28168	28186	0	-973.00(-3.34%)
Nov 10, 2007	29288	29300	28790	29159	176,494,304	-130.80(-0.45%)
Nov 09, 2007	29587	29834	28814	29290	197,755,696	-292.50(-0.99%)
Nov 08, 2007	30429	30429	29574	29582	126,476,096	-848.30(-2.79%)
Nov 07, 2007	30164	30500	30158	30430	145,394,704	+272.80(+0.90%)
Nov 06, 2007	30806	30815	29833	30158	163,035,696	+0.00(+0.00%)
Nov 05, 2007	30806	30815	29833	30158	0	-648.60(-2.11%)
Nov 02, 2007	31412	31412	30744	30806	120,008,600	+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.