Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17810	17922	17690	17824	18,200	-1.50(-0.01%)
Feb 28, 2008	17983	18137	17771	17826	13,000	+19.80(+0.11%)
Feb 27, 2008	17800	17860	17679	17806	11,000	+155.60(+0.88%)
Feb 26, 2008	17524	17674	17138	17651	13,200	+0.00(+0.00%)
Feb 25, 2008	17524	17674	17138	17651	0	+301.50(+1.74%)
Feb 23, 2008	17503	17527	17347	17349	9,800	-385.60(-2.17%)
Feb 22, 2008	17825	17887	17482	17735	15,800	+117.10(+0.66%)
Feb 21, 2008	17991	17991	17506	17618	12,800	-458.10(-2.53%)
Feb 20, 2008	18215	18314	18018	18076	12,800	+27.60(+0.15%)
Feb 19, 2008	18228	18257	17901	18048	11,800	+0.00(+0.00%)
Feb 18, 2008	18228	18257	17901	18048	0	-67.10(-0.37%)
Feb 16, 2008	17541	18143	17445	18115	17,400	+348.60(+1.96%)
Feb 15, 2008	17265	17837	17265	17767	14,400	+817.50(+4.82%)
Feb 14, 2008	16817	17141	16726	16949	14,200	+341.10(+2.05%)
Feb 13, 2008	16813	16967	16566	16608	14,400	-22.90(-0.14%)
Feb 12, 2008	17427	17427	16458	16631	20,000	+0.00(+0.00%)
Feb 11, 2008	17427	17427	16458	16631	0	-834.00(-4.78%)
Feb 09, 2008	17610	17689	17203	17465	19,200	-62.00(-0.35%)
Feb 08, 2008	18199	18199	17492	17527	17,400	-612.60(-3.38%)
Feb 07, 2008	18247	18274	17936	18140	16,400	-523.70(-2.81%)
Feb 06, 2008	18593	18730	18510	18663	19,000	+2.90(+0.02%)
Feb 05, 2008	18496	18895	18447	18660	17,400	+0.00(+0.00%)
Feb 04, 2008	18496	18895	18447	18660	0	+417.70(+2.29%)
Feb 02, 2008	17821	18312	17535	18243	14,800	+593.90(+3.37%)
Feb 01, 2008	17810	18009	17418	17649	16,800	-109.90(-0.62%)
Jan 31, 2008	18120	18129	17684	17759	13,400	-333.30(-1.84%)
Jan 30, 2008	18346	18491	17928	18092	14,800	-60.90(-0.34%)
Jan 29, 2008	18012	18213	17443	18153	12,400	+0.00(+0.00%)
Jan 28, 2008	18012	18213	17443	18153	0	-208.90(-1.14%)
Jan 26, 2008	17504	18406	17504	18362	15,200	+1140.00(+6.62%)
Jan 25, 2008	17921	18185	17070	17222	22,800	-372.40(-2.12%)
Jan 24, 2008	17520	17997	16951	17594	22,000	+864.20(+5.17%)
Jan 23, 2008	16884	17069	15332	16730	30,600	-875.40(-4.97%)
Jan 22, 2008	18920	18920	16952	17605	35,800	+0.00(+0.00%)
Jan 21, 2008	18920	18920	16952	17605	0	-1408.40(-7.41%)
Jan 19, 2008	19580	19716	18930	19014	28,000	-687.10(-3.49%)
Jan 18, 2008	19973	20026	19644	19701	20,200	-167.30(-0.84%)
Jan 17, 2008	20080	20080	19513	19868	24,600	-383.00(-1.89%)
Jan 16, 2008	20836	20873	20204	20251	19,400	-477.00(-2.30%)
Jan 15, 2008	20918	20959	20662	20728	16,800	+0.00(+0.00%)
Jan 14, 2008	20918	20959	20662	20728	0	-99.30(-0.48%)
Jan 12, 2008	20703	20895	20506	20827	18,200	+245.30(+1.19%)
Jan 11, 2008	20930	21207	20530	20582	21,200	-287.70(-1.38%)
Jan 10, 2008	20903	21113	20702	20870	22,200	-3.50(-0.02%)
Jan 09, 2008	20970	21078	20697	20873	22,800	+60.60(+0.29%)
Jan 08, 2008	20637	20862	20438	20813	17,600	+0.00(+0.00%)
Jan 07, 2008	20637	20862	20438	20813	0	+125.80(+0.61%)
Jan 05, 2008	20368	20763	20368	20687	18,600	+341.70(+1.68%)
Jan 04, 2008	20383	20520	20294	20345	20,600	-120.10(-0.59%)
Jan 03, 2008	20393	20530	20077	20465	20,600	+0.00(+0.00%)
Jan 02, 2008	20393	20530	20077	20465	0	+178.30(+0.88%)
Jan 01, 2008	20323	20484	20240	20287	10,400	+0.00(+0.00%)
Dec 31, 2007	20323	20484	20240	20287	0	+80.10(+0.40%)
Dec 29, 2007	20158	20259	20023	20207	10,600	-9.80(-0.05%)
Dec 28, 2007	20301	20324	20160	20217	13,200	+24.20(+0.12%)
Dec 27, 2007	19941	20212	19897	20192	12,000	+0.00(+0.00%)
Dec 26, 2007	19941	20212	19897	20192	0	+338.40(+1.70%)
Dec 25, 2007	19308	19879	19308	19854	12,200	+0.00(+0.00%)
Dec 24, 2007	19308	19879	19308	19854	0	+691.50(+3.61%)
Dec 21, 2007	19210	19291	19098	19163	11,400	+70.60(+0.37%)
Dec 20, 2007	19255	19398	18886	19092	12,600	+12.40(+0.06%)
Dec 19, 2007	19339	19375	19009	19080	15,200	-181.70(-0.94%)
Dec 18, 2007	20033	20033	19177	19261	15,400	+0.00(+0.00%)
Dec 17, 2007	20033	20033	19177	19261	0	-769.50(-3.84%)
Dec 15, 2007	20108	20172	19936	20031	14,800	-73.60(-0.37%)
Dec 14, 2007	20498	20498	20066	20104	17,000	-271.50(-1.33%)
Dec 13, 2007	20197	20419	20045	20376	14,800	+85.00(+0.42%)
Dec 12, 2007	20049	20333	20019	20291	11,600	+360.20(+1.81%)
Dec 11, 2007	20075	20096	19834	19931	10,200	+0.00(+0.00%)
Dec 10, 2007	20075	20096	19834	19931	0	-35.30(-0.18%)
Dec 08, 2007	20064	20095	19706	19966	14,800	+170.10(+0.86%)
Dec 07, 2007	20018	20064	19717	19796	14,800	+57.80(+0.29%)
Dec 06, 2007	19629	19791	19561	19738	14,600	+208.60(+1.07%)
Dec 05, 2007	19708	19708	19482	19530	14,400	-73.90(-0.38%)
Dec 04, 2007	19547	19619	19447	19603	12,800	+0.00(+0.00%)
Dec 03, 2007	19547	19619	19447	19603	0	+240.20(+1.24%)

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.