Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	7752	7803	7658	7663	95,294,400	-119.50(-1.54%)
Feb 28, 2008	7778	7782	7658	7782	85,803,200	+39.30(+0.51%)
Feb 27, 2008	7641	7766	7623	7743	87,729,600	+127.40(+1.67%)
Feb 26, 2008	7585	7634	7546	7616	79,883,800	+0.00(+0.00%)
Feb 25, 2008	7585	7634	7546	7616	0	+161.00(+2.16%)
Feb 23, 2008	7436	7569	7425	7455	83,321,800	-31.30(-0.42%)
Feb 22, 2008	7402	7578	7402	7486	88,644,600	+104.50(+1.42%)
Feb 21, 2008	7385	7454	7338	7382	90,558,200	-81.10(-1.09%)
Feb 20, 2008	7420	7542	7367	7463	118,232,496	-24.00(-0.32%)
Feb 19, 2008	7422	7528	7392	7487	70,289,600	-78.80(-1.04%)
Feb 18, 2008	7566	7566	7566	7566	0	+212.50(+2.89%)
Feb 16, 2008	7494	7517	7346	7353	184,779,296	-149.00(-1.99%)
Feb 15, 2008	7612	7650	7483	7502	165,438,000	-34.50(-0.46%)
Feb 14, 2008	7485	7579	7445	7536	165,075,904	-10.40(-0.14%)
Feb 13, 2008	7380	7554	7278	7547	122,731,904	+199.40(+2.71%)
Feb 12, 2008	7382	7456	7332	7348	73,755,200	+0.00(+0.00%)
Feb 11, 2008	7382	7456	7332	7348	0	-99.50(-1.34%)
Feb 09, 2008	7504	7532	7406	7447	65,831,000	+27.00(+0.36%)
Feb 08, 2008	7544	7546	7362	7420	87,502,000	-145.50(-1.92%)
Feb 07, 2008	7432	7566	7425	7566	96,289,600	+48.10(+0.64%)
Feb 06, 2008	7740	7742	7505	7517	107,092,704	-234.30(-3.02%)
Feb 05, 2008	7880	7888	7725	7752	73,700,200	+0.00(+0.00%)
Feb 04, 2008	7880	7888	7725	7752	0	-64.30(-0.82%)
Feb 02, 2008	7730	7882	7696	7816	105,370,896	+145.60(+1.90%)
Feb 01, 2008	7660	7697	7437	7670	133,002,000	-1.40(-0.02%)
Jan 31, 2008	7656	7746	7610	7672	75,897,200	-32.60(-0.42%)
Jan 30, 2008	7626	7731	7613	7704	81,957,400	+122.70(+1.62%)
Jan 29, 2008	7595	7648	7478	7582	89,112,800	+0.00(+0.00%)
Jan 28, 2008	7595	7648	7478	7582	0	-105.20(-1.37%)
Jan 26, 2008	7812	7839	7685	7687	113,346,496	-4.10(-0.05%)
Jan 25, 2008	7564	7718	7531	7691	155,902,592	+334.90(+4.55%)
Jan 24, 2008	7626	7626	7180	7356	165,486,704	-131.80(-1.76%)
Jan 23, 2008	7031	7534	6951	7488	212,511,200	+200.80(+2.76%)
Jan 22, 2008	7571	7587	7264	7287	166,608,000	+0.00(+0.00%)
Jan 21, 2008	7571	7587	7264	7287	0	-404.90(-5.26%)
Jan 19, 2008	7806	7939	7690	7692	150,715,696	-96.10(-1.23%)
Jan 18, 2008	7907	7951	7767	7788	120,486,400	-59.40(-0.76%)
Jan 17, 2008	7929	7959	7779	7848	123,731,400	-126.40(-1.59%)
Jan 16, 2008	8163	8166	7949	7974	89,881,800	-219.50(-2.68%)
Jan 15, 2008	8148	8250	8125	8193	74,924,400	+0.00(+0.00%)
Jan 14, 2008	8148	8250	8125	8193	0	+33.70(+0.41%)
Jan 12, 2008	8297	8304	8156	8160	95,764,000	-131.10(-1.58%)
Jan 11, 2008	8366	8379	8228	8291	94,847,600	-49.00(-0.59%)
Jan 10, 2008	8264	8346	8216	8340	107,972,400	+23.40(+0.28%)
Jan 09, 2008	8129	8385	8128	8316	132,311,200	+205.80(+2.54%)
Jan 08, 2008	8090	8213	8070	8111	102,996,496	+0.00(+0.00%)
Jan 07, 2008	8090	8213	8070	8111	0	-19.40(-0.24%)
Jan 05, 2008	8307	8344	8110	8130	82,516,600	-188.80(-2.27%)
Jan 04, 2008	8410	8421	8273	8319	70,784,600	+0.00(+0.00%)
Jan 03, 2008	8410	8421	8273	8319	0	-165.70(-1.95%)
Jan 02, 2008	8468	8572	8453	8484	32,228,600	+0.00(+0.00%)
Jan 01, 2008	8468	8572	8453	8484	32,228,600	+0.00(+0.00%)
Dec 31, 2007	8468	8572	8453	8484	32,228,600	+0.00(+0.00%)
Dec 29, 2007	8468	8572	8453	8484	32,228,600	-33.70(-0.40%)
Dec 28, 2007	8498	8562	8448	8518	37,416,200	+0.00(+0.00%)
Dec 27, 2007	8498	8562	8448	8518	0	+49.80(+0.59%)
Dec 26, 2007	8464	8506	8446	8468	115,625,800	+0.00(+0.00%)
Dec 24, 2007	8464	8506	8446	8468	115,625,800	+0.00(+0.00%)
Dec 22, 2007	8464	8506	8446	8468	115,625,800	+65.60(+0.78%)
Dec 21, 2007	8402	8484	8369	8403	55,018,000	+7.80(+0.09%)
Dec 20, 2007	8464	8465	8387	8395	65,080,200	-72.10(-0.85%)
Dec 19, 2007	8486	8565	8458	8467	72,019,600	-77.50(-0.91%)
Dec 18, 2007	8617	8617	8516	8545	72,120,400	+0.00(+0.00%)
Dec 17, 2007	8617	8617	8516	8545	0	-131.30(-1.51%)
Dec 15, 2007	8702	8708	8603	8676	61,544,600	+17.50(+0.20%)
Dec 14, 2007	8764	8810	8652	8658	99,025,600	-193.90(-2.19%)
Dec 13, 2007	8746	8919	8722	8852	102,151,104	-3.60(-0.04%)
Dec 12, 2007	8903	8910	8820	8856	91,676,800	-29.40(-0.33%)
Dec 11, 2007	8790	8905	8749	8885	102,083,104	+0.00(+0.00%)
Dec 10, 2007	8790	8905	8749	8885	0	+85.60(+0.97%)
Dec 08, 2007	8795	8829	8760	8800	71,561,600	+58.00(+0.66%)
Dec 07, 2007	8733	8813	8670	8742	88,113,400	-16.50(-0.19%)
Dec 06, 2007	8687	8789	8634	8758	72,239,800	+113.20(+1.31%)
Dec 05, 2007	8700	8702	8592	8645	76,429,400	-61.20(-0.70%)
Dec 04, 2007	8800	8855	8679	8706	77,454,800	+0.00(+0.00%)
Dec 03, 2007	8800	8855	8679	8706	0	-122.20(-1.38%)

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.