Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	30426	30598	30129	30130	146,328,896	-294.30(-0.97%)
Feb 28, 2008	30228	30634	30095	30425	153,453,408	+196.70(+0.65%)
Feb 27, 2008	29963	30353	29780	30228	211,038,896	+265.20(+0.89%)
Feb 26, 2008	29537	29971	29426	29963	122,389,000	+0.00(+0.00%)
Feb 25, 2008	29537	29971	29426	29963	0	+434.10(+1.47%)
Feb 23, 2008	29356	29529	29045	29529	114,595,104	+167.50(+0.57%)
Feb 22, 2008	29246	29496	29219	29361	122,940,400	+136.90(+0.47%)
Feb 21, 2008	28874	29225	28651	29224	114,691,696	+324.40(+1.12%)
Feb 20, 2008	29172	29423	28891	28900	146,877,696	-272.20(-0.93%)
Feb 19, 2008	28745	29178	28708	29172	28,032,000	+1242.90(+4.45%)
Feb 18, 2008	27929	27929	27929	27929	0	-815.50(-2.84%)
Feb 16, 2008	29139	29139	28576	28745	104,607,200	-394.10(-1.35%)
Feb 15, 2008	29307	29376	29052	29139	134,397,504	-167.90(-0.57%)
Feb 14, 2008	28872	29317	28872	29307	168,112,000	+436.80(+1.51%)
Feb 13, 2008	28916	29297	28868	28870	189,625,600	+80.40(+0.28%)
Feb 12, 2008	28159	28824	27953	28790	137,057,408	+0.00(+0.00%)
Feb 11, 2008	28159	28824	27953	28790	0	+604.30(+2.14%)
Feb 09, 2008	28088	28210	27963	28185	123,837,400	+97.00(+0.35%)
Feb 08, 2008	27930	28277	27472	28088	149,717,296	+159.00(+0.57%)
Feb 07, 2008	28092	28553	27919	27929	144,956,496	-157.70(-0.56%)
Feb 06, 2008	29405	29405	28086	28087	163,168,496	+0.00(+0.00%)
Feb 05, 2008	29405	29405	28086	28087	0	-1342.90(-4.56%)
Feb 04, 2008	28793	29494	28746	29430	173,546,800	+0.00(+0.00%)
Feb 02, 2008	28793	29494	28746	29430	173,546,800	+636.30(+2.21%)
Feb 01, 2008	28295	28803	27657	28794	243,839,600	+496.80(+1.76%)
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%)

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.