Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	4939	4964	4856	4865	178,539,104	-103.59(-2.08%)
Feb 28, 2008	4991	4993	4893	4969	182,276,992	-4.25(-0.09%)
Feb 27, 2008	4956	4981	4917	4973	176,562,592	+53.81(+1.09%)
Feb 26, 2008	4878	4926	4870	4919	143,544,400	+0.00(+0.00%)
Feb 25, 2008	4878	4926	4870	4919	0	+94.71(+1.96%)
Feb 23, 2008	4819	4878	4787	4825	162,038,704	-34.30(-0.71%)
Feb 22, 2008	4854	4905	4834	4859	162,398,400	+46.04(+0.96%)
Feb 21, 2008	4828	4867	4779	4813	168,788,704	-73.02(-1.49%)
Feb 20, 2008	4845	4940	4806	4886	153,181,200	+24.03(+0.49%)
Feb 19, 2008	4810	4879	4810	4862	99,598,200	-862.96(-15.07%)
Feb 18, 2008	5725	5725	5725	5725	0	+952.97(+19.97%)
Feb 16, 2008	4857	4878	4744	4772	175,653,200	-86.86(-1.79%)
Feb 15, 2008	4924	4926	4836	4859	177,895,392	+3.25(+0.07%)
Feb 14, 2008	4792	4887	4782	4855	168,735,904	+14.69(+0.30%)
Feb 13, 2008	4729	4847	4676	4841	196,522,496	+158.01(+3.37%)
Feb 12, 2008	4653	4735	4645	4683	154,090,704	+0.00(+0.00%)
Feb 11, 2008	4653	4735	4645	4683	0	-26.95(-0.57%)
Feb 09, 2008	4765	4789	4680	4710	224,328,000	-14.15(-0.30%)
Feb 08, 2008	4793	4798	4683	4724	221,349,296	-92.63(-1.92%)
Feb 07, 2008	4729	4823	4729	4816	211,346,000	+39.57(+0.83%)
Feb 06, 2008	4970	4971	4767	4777	200,152,000	-196.78(-3.96%)
Feb 05, 2008	5027	5027	4955	4974	131,717,904	+0.00(+0.00%)
Feb 04, 2008	5027	5027	4955	4974	0	-4.42(-0.09%)
Feb 02, 2008	4936	5009	4927	4978	225,980,992	+108.27(+2.22%)
Feb 01, 2008	4863	4908	4763	4870	216,186,896	-3.78(-0.08%)
Jan 31, 2008	4912	4912	4841	4874	178,151,392	-67.88(-1.37%)
Jan 30, 2008	4893	4949	4868	4941	167,172,608	+93.15(+1.92%)
Jan 29, 2008	4792	4854	4756	4848	166,274,304	+0.00(+0.00%)
Jan 28, 2008	4792	4854	4756	4848	0	-29.82(-0.61%)
Jan 26, 2008	5002	5002	4855	4878	232,316,192	-37.17(-0.76%)
Jan 25, 2008	4817	4917	4774	4915	323,092,800	+278.53(+6.01%)
Jan 24, 2008	4950	4950	4591	4637	353,541,888	-205.78(-4.25%)
Jan 23, 2008	4545	4904	4505	4843	463,552,512	+98.09(+2.07%)
Jan 22, 2008	5006	5013	4727	4744	365,210,112	+0.00(+0.00%)
Jan 21, 2008	5006	5013	4727	4744	0	-347.95(-6.83%)
Jan 19, 2008	5160	5232	5081	5092	255,148,000	-64.69(-1.25%)
Jan 18, 2008	5278	5278	5150	5157	204,957,904	-68.30(-1.31%)
Jan 17, 2008	5216	5289	5178	5225	233,648,704	-25.43(-0.48%)
Jan 16, 2008	5390	5394	5250	5251	192,383,104	-152.69(-2.83%)
Jan 15, 2008	5346	5421	5343	5404	142,891,504	+0.00(+0.00%)
Jan 14, 2008	5346	5421	5343	5404	0	+32.10(+0.60%)
Jan 12, 2008	5398	5411	5349	5371	178,858,400	-29.02(-0.54%)
Jan 11, 2008	5469	5472	5395	5400	166,136,704	-34.99(-0.64%)
Jan 10, 2008	5459	5463	5420	5435	198,041,504	-60.25(-1.10%)
Jan 09, 2008	5477	5534	5471	5496	174,857,104	+42.84(+0.79%)
Jan 08, 2008	5432	5475	5429	5453	181,161,792	+0.00(+0.00%)
Jan 07, 2008	5432	5475	5429	5453	0	+6.04(+0.11%)
Jan 05, 2008	5544	5567	5418	5447	162,947,200	-99.29(-1.79%)
Jan 04, 2008	5538	5559	5516	5546	117,504,496	-4.28(-0.08%)
Jan 03, 2008	5610	5666	5530	5550	100,458,200	+0.00(+0.00%)
Jan 02, 2008	5610	5666	5530	5550	0	-63.72(-1.14%)
Jan 01, 2008	5621	5622	5601	5614	21,781,800	+0.00(+0.00%)
Dec 31, 2007	5621	5622	5601	5614	0	-13.17(-0.23%)
Dec 29, 2007	5595	5640	5594	5627	64,864,000	-0.23(-0.00%)
Dec 28, 2007	5626	5656	5618	5627	82,236,200	+0.00(+0.00%)
Dec 27, 2007	5626	5656	5618	5627	0	+13.20(+0.24%)
Dec 25, 2007	5620	5622	5603	5614	23,649,000	+0.00(+0.00%)
Dec 24, 2007	5620	5622	5603	5614	0	+11.51(+0.21%)
Dec 22, 2007	5577	5623	5563	5603	286,831,904	+91.32(+1.66%)
Dec 21, 2007	5521	5550	5494	5511	134,068,096	+14.03(+0.26%)
Dec 20, 2007	5517	5548	5466	5497	122,648,800	-11.95(-0.22%)
Dec 19, 2007	5499	5581	5499	5509	129,472,800	-5.51(-0.10%)
Dec 18, 2007	5533	5542	5500	5515	143,939,200	+0.00(+0.00%)
Dec 17, 2007	5533	5542	5500	5515	0	-90.48(-1.61%)
Dec 15, 2007	5625	5632	5561	5605	115,568,304	+14.45(+0.26%)
Dec 14, 2007	5677	5677	5582	5591	167,342,592	-152.41(-2.65%)
Dec 13, 2007	5650	5795	5625	5743	158,409,200	+18.56(+0.32%)
Dec 12, 2007	5765	5768	5703	5725	127,539,800	-26.16(-0.45%)
Dec 11, 2007	5684	5771	5681	5751	120,277,104	+0.00(+0.00%)
Dec 10, 2007	5684	5771	5681	5751	0	+32.17(+0.56%)
Dec 08, 2007	5700	5745	5700	5719	138,365,504	+44.99(+0.79%)
Dec 07, 2007	5682	5725	5628	5674	142,319,696	+14.69(+0.26%)
Dec 06, 2007	5586	5663	5577	5659	130,749,296	+111.86(+2.02%)
Dec 05, 2007	5620	5622	5538	5547	154,046,592	-82.25(-1.46%)
Dec 04, 2007	5654	5680	5620	5629	135,402,096	+0.00(+0.00%)
Dec 03, 2007	5654	5680	5620	5629	0	-41.11(-0.72%)

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.