Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	65495	66005	65248	65555	3,693,000	+60.00(+0.09%)
Feb 28, 2008	65178	65968	64647	65495	4,842,600	+312.00(+0.48%)
Feb 27, 2008	64994	65399	63983	65183	3,564,000	+182.00(+0.28%)
Feb 26, 2008	64605	65013	64060	65001	2,370,400	+0.00(+0.00%)
Feb 25, 2008	64605	65013	64060	65001	0	+392.00(+0.61%)
Feb 23, 2008	63780	64609	63360	64609	2,075,800	+817.00(+1.28%)
Feb 22, 2008	63748	64631	63620	63792	2,422,600	+45.00(+0.07%)
Feb 21, 2008	62292	63780	61634	63747	2,756,400	+1450.00(+2.33%)
Feb 20, 2008	62801	63590	62180	62297	2,089,200	-504.00(-0.80%)
Feb 19, 2008	61292	62883	61292	62801	1,497,200	+196.00(+0.31%)
Feb 18, 2008	61292	62846	61292	62605	0	+1333.00(+2.18%)
Feb 16, 2008	61803	61803	60717	61272	2,353,000	-547.00(-0.88%)
Feb 15, 2008	62595	63224	61737	61819	2,359,200	-772.00(-1.23%)
Feb 14, 2008	61802	63002	61802	62591	4,423,000	+786.00(+1.27%)
Feb 13, 2008	60645	62828	60645	61805	13,473,600	+1162.00(+1.92%)
Feb 12, 2008	59081	60805	59081	60643	2,569,600	+0.00(+0.00%)
Feb 11, 2008	59081	60805	59081	60643	0	+1567.00(+2.65%)
Feb 09, 2008	58967	59520	58843	59076	2,023,200	+111.00(+0.19%)
Feb 08, 2008	58965	59581	58030	58965	3,993,400	-4.00(-0.01%)
Feb 07, 2008	61076	61076	58742	58969	0	+0.00(+0.00%)
Feb 06, 2008	61076	61076	58742	58969	0	-2111.00(-3.46%)
Feb 05, 2008	59491	61187	59491	61080	3,601,800	+0.00(+0.00%)
Feb 04, 2008	59491	61187	59491	61080	3,601,800	+0.00(+0.00%)
Feb 02, 2008	59491	61187	59491	61080	3,601,800	+1590.00(+2.67%)
Feb 01, 2008	60288	60288	57886	59490	6,158,800	-799.00(-1.33%)
Jan 31, 2008	59522	60289	58752	60289	4,314,400	+759.00(+1.27%)
Jan 30, 2008	58597	59715	58597	59530	3,441,800	+936.00(+1.60%)
Jan 29, 2008	57457	58721	56360	58594	3,928,600	+0.00(+0.00%)
Jan 28, 2008	57457	58721	56360	58594	0	+1131.00(+1.97%)
Jan 25, 2008	54242	57675	54242	57463	3,801,800	+3228.00(+5.95%)
Jan 24, 2008	56098	56098	53011	54235	3,719,400	-1862.00(-3.32%)
Jan 23, 2008	53705	56541	53610	56097	3,650,200	+2388.00(+4.45%)
Jan 22, 2008	57503	57503	53487	53709	3,566,400	+0.00(+0.00%)
Jan 21, 2008	57503	57503	53487	53709	0	-3797.00(-6.60%)
Jan 19, 2008	57039	58291	56241	57506	5,810,600	+469.00(+0.82%)
Jan 18, 2008	58773	59643	56734	57037	3,594,000	-1740.00(-2.96%)
Jan 17, 2008	59906	59906	58077	58777	3,455,400	-1130.00(-1.89%)
Jan 16, 2008	62180	62180	59897	59907	4,080,800	-2281.00(-3.67%)
Jan 15, 2008	61950	62536	61643	62188	2,829,000	+0.00(+0.00%)
Jan 14, 2008	61950	62536	61643	62188	0	+246.00(+0.40%)
Jan 12, 2008	63514	63514	61942	61942	2,920,600	-1573.00(-2.48%)
Jan 11, 2008	62677	63615	62594	63515	3,227,000	+841.00(+1.34%)
Jan 10, 2008	62078	62674	61487	62674	3,480,400	+593.00(+0.96%)
Jan 09, 2008	60771	62650	60771	62081	3,314,000	+1309.00(+2.15%)
Jan 08, 2008	61054	61505	60092	60772	2,223,400	+0.00(+0.00%)
Jan 07, 2008	61054	61505	60092	60772	0	-265.00(-0.43%)
Jan 05, 2008	62898	63436	60574	61037	2,613,800	-1855.00(-2.95%)
Jan 04, 2008	62814	63129	62556	62892	1,895,800	+77.00(+0.12%)
Jan 03, 2008	63885	63906	62659	62815	2,980,200	+0.00(+0.00%)
Jan 02, 2008	63885	63906	62659	62815	0	-1071.00(-1.68%)
Jan 01, 2008	63776	64124	63598	63886	2,588,600	+0.00(+0.00%)
Dec 31, 2007	63776	64124	63598	63886	2,588,600	+0.00(+0.00%)
Dec 29, 2007	63776	64124	63598	63886	2,588,600	+112.00(+0.18%)
Dec 28, 2007	64287	64584	63590	63774	2,043,800	-514.00(-0.80%)
Dec 27, 2007	63101	64304	63101	64288	1,820,200	+0.00(+0.00%)
Dec 26, 2007	63101	64304	63101	64288	0	+1190.00(+1.89%)
Dec 24, 2007	61725	63398	61725	63098	2,453,000	+0.00(+0.00%)
Dec 22, 2007	61725	63398	61725	63098	2,453,000	+1382.00(+2.24%)
Dec 21, 2007	61724	62467	61416	61716	4,797,200	-6.00(-0.01%)
Dec 20, 2007	61108	61734	60915	61722	0	+626.00(+1.02%)
Dec 19, 2007	59832	61421	59414	61096	3,616,600	+1268.00(+2.12%)
Dec 18, 2007	62445	62445	59820	59828	2,242,400	+0.00(+0.00%)
Dec 17, 2007	62445	62445	59820	59828	0	-2617.00(-4.19%)
Dec 15, 2007	62868	63455	62445	62445	3,054,000	-416.00(-0.66%)
Dec 14, 2007	64735	64735	62466	62861	2,936,800	-1881.00(-2.91%)
Dec 13, 2007	64512	66171	64502	64742	0	+230.00(+0.36%)
Dec 12, 2007	65448	66451	64127	64512	4,639,800	-934.00(-1.43%)
Dec 11, 2007	65642	65874	65228	65446	3,680,000	+0.00(+0.00%)
Dec 10, 2007	65642	65874	65228	65446	0	-193.00(-0.29%)
Dec 08, 2007	65789	66529	65278	65639	2,289,000	-152.00(-0.23%)
Dec 07, 2007	64929	65791	64692	65791	3,108,800	+863.00(+1.33%)
Dec 06, 2007	63483	65204	63483	64928	0	+1446.00(+2.28%)
Dec 05, 2007	63203	63722	62373	63482	0	+282.00(+0.45%)
Dec 04, 2007	63018	63682	62729	63200	0	+0.00(+0.00%)
Dec 03, 2007	63018	63682	62729	63200	0	+194.00(+0.31%)

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.