Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	3957	3988	3896	3897	9,130,200	-59.97(-1.52%)
Feb 28, 2008	4026	4057	3931	3957	13,774,200	-68.39(-1.70%)
Feb 27, 2008	3993	4067	3991	4026	7,731,200	+33.40(+0.84%)
Feb 26, 2008	3939	4022	3939	3992	5,042,600	+0.00(+0.00%)
Feb 25, 2008	3939	4022	3939	3992	0	+53.73(+1.36%)
Feb 23, 2008	3937	3959	3912	3939	5,639,200	+1.54(+0.04%)
Feb 22, 2008	3948	4018	3936	3937	6,197,600	-8.85(-0.22%)
Feb 21, 2008	3971	3980	3928	3946	7,502,400	-25.41(-0.64%)
Feb 20, 2008	3899	3980	3874	3971	6,050,400	+71.77(+1.84%)
Feb 19, 2008	3848	3900	3848	3899	3,639,800	+7.96(+0.20%)
Feb 18, 2008	3848	3893	3848	3892	0	+42.95(+1.12%)
Feb 16, 2008	3919	3934	3828	3849	6,755,400	-69.67(-1.78%)
Feb 15, 2008	3910	3961	3906	3918	7,732,800	+12.27(+0.31%)
Feb 14, 2008	3864	3918	3818	3906	7,875,200	+41.96(+1.09%)
Feb 13, 2008	3754	3888	3731	3864	7,546,800	+113.04(+3.01%)
Feb 12, 2008	3751	3779	3729	3751	6,315,800	+0.00(+0.00%)
Feb 11, 2008	3751	3779	3729	3751	0	+0.35(+0.01%)
Feb 09, 2008	3765	3822	3715	3751	6,869,800	-13.92(-0.37%)
Feb 08, 2008	3877	3877	3763	3765	8,421,200	-112.41(-2.90%)
Feb 07, 2008	3836	3877	3780	3877	8,305,800	+41.14(+1.07%)
Feb 06, 2008	3931	3941	3812	3836	8,366,000	-95.49(-2.43%)
Feb 05, 2008	3883	3943	3882	3931	6,245,000	+0.00(+0.00%)
Feb 04, 2008	3883	3943	3882	3931	0	+48.82(+1.26%)
Feb 02, 2008	3842	3909	3842	3882	10,072,600	+40.51(+1.05%)
Feb 01, 2008	3834	3862	3739	3842	11,597,400	+8.40(+0.22%)
Jan 31, 2008	3873	3889	3812	3834	8,156,800	-44.26(-1.14%)
Jan 30, 2008	3782	3890	3782	3878	10,044,000	+95.88(+2.54%)
Jan 29, 2008	3902	3905	3754	3782	10,067,400	+0.00(+0.00%)
Jan 28, 2008	3902	3905	3754	3782	0	-119.56(-3.06%)
Jan 26, 2008	3888	3990	3888	3902	10,085,600	+13.42(+0.35%)
Jan 25, 2008	3685	3889	3685	3888	12,648,400	+202.86(+5.50%)
Jan 24, 2008	3769	3862	3643	3685	14,787,800	-83.06(-2.20%)
Jan 23, 2008	3712	3788	3450	3768	14,085,600	+55.67(+1.50%)
Jan 22, 2008	3898	3898	3650	3713	10,942,400	+0.00(+0.00%)
Jan 21, 2008	3898	3898	3650	3713	0	-185.67(-4.76%)
Jan 19, 2008	3887	3944	3818	3898	10,068,200	+11.11(+0.29%)
Jan 18, 2008	3908	4004	3882	3887	10,334,400	-20.67(-0.53%)
Jan 17, 2008	4012	4012	3819	3908	12,367,000	-104.56(-2.61%)
Jan 16, 2008	4144	4155	3992	4012	8,621,400	-130.55(-3.15%)
Jan 15, 2008	4117	4171	4038	4143	8,238,000	+0.00(+0.00%)
Jan 14, 2008	4117	4171	4038	4143	0	+24.37(+0.59%)
Jan 12, 2008	4161	4174	4100	4119	8,395,800	-43.60(-1.05%)
Jan 11, 2008	4285	4308	4162	4162	8,809,200	-120.18(-2.81%)
Jan 10, 2008	4373	4373	4256	4282	10,458,400	-91.50(-2.09%)
Jan 09, 2008	4333	4421	4329	4374	9,756,400	+41.51(+0.96%)
Jan 08, 2008	4359	4375	4289	4332	8,572,600	+0.00(+0.00%)
Jan 07, 2008	4359	4375	4289	4332	0	-26.50(-0.61%)
Jan 05, 2008	4466	4514	4359	4359	7,171,800	-107.62(-2.41%)
Jan 04, 2008	4510	4510	4451	4466	5,148,200	-42.77(-0.95%)
Jan 03, 2008	4512	4549	4499	4509	3,901,200	+0.00(+0.00%)
Jan 02, 2008	4512	4549	4499	4509	0	-3.74(-0.08%)
Jan 01, 2008	4523	4527	4487	4513	2,804,600	+0.00(+0.00%)
Dec 31, 2007	4523	4527	4487	4513	2,804,600	+0.00(+0.00%)
Dec 29, 2007	4523	4527	4487	4513	2,804,600	-9.66(-0.21%)
Dec 28, 2007	4477	4526	4477	4523	3,706,000	+0.00(+0.00%)
Dec 27, 2007	4477	4526	4477	4523	0	+45.53(+1.02%)
Dec 26, 2007	4424	4493	4423	4477	8,886,600	+0.00(+0.00%)
Dec 24, 2007	4424	4493	4423	4477	8,886,600	+0.00(+0.00%)
Dec 22, 2007	4424	4493	4423	4477	8,886,600	+53.21(+1.20%)
Dec 21, 2007	4414	4440	4398	4424	5,431,200	+10.39(+0.24%)
Dec 20, 2007	4431	4442	4396	4414	6,256,200	-17.24(-0.39%)
Dec 19, 2007	4365	4442	4365	4431	5,989,400	+66.16(+1.52%)
Dec 18, 2007	4448	4449	4351	4365	6,062,400	+0.00(+0.00%)
Dec 17, 2007	4448	4449	4351	4365	0	-83.69(-1.88%)
Dec 15, 2007	4391	4448	4391	4448	5,741,800	+55.33(+1.26%)
Dec 14, 2007	4499	4499	4387	4393	9,269,600	-104.80(-2.33%)
Dec 13, 2007	4499	4513	4415	4498	8,177,800	-1.93(-0.04%)
Dec 12, 2007	4517	4540	4481	4500	6,175,800	-18.16(-0.40%)
Dec 11, 2007	4515	4519	4457	4518	5,812,000	+0.00(+0.00%)
Dec 10, 2007	4515	4519	4457	4518	0	+2.45(+0.05%)
Dec 08, 2007	4480	4520	4480	4515	6,864,800	+36.37(+0.81%)
Dec 07, 2007	4449	4488	4433	4479	6,521,200	+30.03(+0.67%)
Dec 06, 2007	4370	4453	4366	4449	6,854,800	+79.34(+1.82%)
Dec 05, 2007	4465	4471	4352	4370	6,750,400	-95.28(-2.13%)
Dec 04, 2007	4472	4519	4459	4465	7,436,400	+0.00(+0.00%)
Dec 03, 2007	4472	4519	4459	4465	0	-6.90(-0.15%)

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.