Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2007	4096	4182	4096	4162	23,690,800	+59.97(+1.46%)
Nov 30, 2007	4145	4154	4074	4103	18,308,400	+11.55(+0.28%)
Nov 29, 2007	4048	4095	3990	4091	17,774,800	+80.99(+2.02%)
Nov 28, 2007	3972	4026	3969	4010	19,554,200	+0.47(+0.01%)
Nov 27, 2007	4045	4066	3993	4010	18,305,200	+0.00(+0.00%)
Nov 26, 2007	4045	4066	3993	4010	0	-2.43(-0.06%)
Nov 24, 2007	3935	4012	3935	4012	18,592,200	+88.73(+2.26%)
Nov 23, 2007	3897	3943	3877	3923	15,893,200	+40.85(+1.05%)
Nov 22, 2007	3942	3955	3875	3882	25,205,400	-127.50(-3.18%)
Nov 21, 2007	3997	4016	3940	4010	28,304,400	+18.13(+0.45%)
Nov 20, 2007	4068	4085	3988	3992	18,147,200	+0.00(+0.00%)
Nov 19, 2007	4068	4085	3988	3992	0	-68.97(-1.70%)
Nov 17, 2007	4088	4088	4034	4061	24,473,000	-46.20(-1.12%)
Nov 16, 2007	4151	4151	4079	4107	15,665,200	-35.74(-0.86%)
Nov 15, 2007	4154	4178	4125	4143	18,885,200	+49.63(+1.21%)
Nov 14, 2007	4056	4096	4026	4093	18,157,400	+37.68(+0.93%)
Nov 13, 2007	4040	4059	4009	4055	19,468,800	+0.00(+0.00%)
Nov 12, 2007	4040	4059	4009	4055	0	+6.73(+0.17%)
Nov 10, 2007	4159	4167	4028	4049	35,419,400	-59.19(-1.44%)
Nov 09, 2007	4184	4186	4074	4108	41,162,800	-139.05(-3.27%)
Nov 08, 2007	4308	4330	4231	4247	18,959,000	-55.30(-1.29%)
Nov 07, 2007	4311	4324	4292	4302	15,107,600	+17.94(+0.42%)
Nov 06, 2007	4274	4294	4253	4284	15,781,800	+0.00(+0.00%)
Nov 05, 2007	4274	4294	4253	4284	0	-25.61(-0.59%)
Nov 02, 2007	4304	4338	4287	4310	26,281,400	-51.47(-1.18%)

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.