Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	4912	4912	4841	4874	178,151,392	-67.88(-1.37%)
Jan 30, 2008	4893	4949	4868	4941	167,172,608	+93.15(+1.92%)
Jan 29, 2008	4792	4854	4756	4848	166,274,304	+0.00(+0.00%)
Jan 28, 2008	4792	4854	4756	4848	0	-29.82(-0.61%)
Jan 26, 2008	5002	5002	4855	4878	232,316,192	-37.17(-0.76%)
Jan 25, 2008	4817	4917	4774	4915	323,092,800	+278.53(+6.01%)
Jan 24, 2008	4950	4950	4591	4637	353,541,888	-205.78(-4.25%)
Jan 23, 2008	4545	4904	4505	4843	463,552,512	+98.09(+2.07%)
Jan 22, 2008	5006	5013	4727	4744	365,210,112	+0.00(+0.00%)
Jan 21, 2008	5006	5013	4727	4744	0	-347.95(-6.83%)
Jan 19, 2008	5160	5232	5081	5092	255,148,000	-64.69(-1.25%)
Jan 18, 2008	5278	5278	5150	5157	204,957,904	-68.30(-1.31%)
Jan 17, 2008	5216	5289	5178	5225	233,648,704	-25.43(-0.48%)
Jan 16, 2008	5390	5394	5250	5251	192,383,104	-152.69(-2.83%)
Jan 15, 2008	5346	5421	5343	5404	142,891,504	+0.00(+0.00%)
Jan 14, 2008	5346	5421	5343	5404	0	+32.10(+0.60%)
Jan 12, 2008	5398	5411	5349	5371	178,858,400	-29.02(-0.54%)
Jan 11, 2008	5469	5472	5395	5400	166,136,704	-34.99(-0.64%)
Jan 10, 2008	5459	5463	5420	5435	198,041,504	-60.25(-1.10%)
Jan 09, 2008	5477	5534	5471	5496	174,857,104	+42.84(+0.79%)
Jan 08, 2008	5432	5475	5429	5453	181,161,792	+0.00(+0.00%)
Jan 07, 2008	5432	5475	5429	5453	0	+6.04(+0.11%)
Jan 05, 2008	5544	5567	5418	5447	162,947,200	-99.29(-1.79%)
Jan 04, 2008	5538	5559	5516	5546	117,504,496	-4.28(-0.08%)
Jan 03, 2008	5610	5666	5530	5550	100,458,200	+0.00(+0.00%)
Jan 02, 2008	5610	5666	5530	5550	0	-63.72(-1.14%)
Jan 01, 2008	5621	5622	5601	5614	21,781,800	+0.00(+0.00%)
Dec 31, 2007	5621	5622	5601	5614	0	-13.17(-0.23%)
Dec 29, 2007	5595	5640	5594	5627	64,864,000	-0.23(-0.00%)
Dec 28, 2007	5626	5656	5618	5627	82,236,200	+0.00(+0.00%)
Dec 27, 2007	5626	5656	5618	5627	0	+13.20(+0.24%)
Dec 25, 2007	5620	5622	5603	5614	23,649,000	+0.00(+0.00%)
Dec 24, 2007	5620	5622	5603	5614	0	+11.51(+0.21%)
Dec 22, 2007	5577	5623	5563	5603	286,831,904	+91.32(+1.66%)
Dec 21, 2007	5521	5550	5494	5511	134,068,096	+14.03(+0.26%)
Dec 20, 2007	5517	5548	5466	5497	122,648,800	-11.95(-0.22%)
Dec 19, 2007	5499	5581	5499	5509	129,472,800	-5.51(-0.10%)
Dec 18, 2007	5533	5542	5500	5515	143,939,200	+0.00(+0.00%)
Dec 17, 2007	5533	5542	5500	5515	0	-90.48(-1.61%)
Dec 15, 2007	5625	5632	5561	5605	115,568,304	+14.45(+0.26%)
Dec 14, 2007	5677	5677	5582	5591	167,342,592	-152.41(-2.65%)
Dec 13, 2007	5650	5795	5625	5743	158,409,200	+18.56(+0.32%)
Dec 12, 2007	5765	5768	5703	5725	127,539,800	-26.16(-0.45%)
Dec 11, 2007	5684	5771	5681	5751	120,277,104	+0.00(+0.00%)
Dec 10, 2007	5684	5771	5681	5751	0	+32.17(+0.56%)
Dec 08, 2007	5700	5745	5700	5719	138,365,504	+44.99(+0.79%)
Dec 07, 2007	5682	5725	5628	5674	142,319,696	+14.69(+0.26%)
Dec 06, 2007	5586	5663	5577	5659	130,749,296	+111.86(+2.02%)
Dec 05, 2007	5620	5622	5538	5547	154,046,592	-82.25(-1.46%)
Dec 04, 2007	5654	5680	5620	5629	135,402,096	+0.00(+0.00%)
Dec 03, 2007	5654	5680	5620	5629	0	-41.11(-0.72%)
Dec 01, 2007	5603	5686	5597	5671	180,490,496	+72.46(+1.29%)
Nov 30, 2007	5597	5615	5550	5598	137,166,096	+36.90(+0.66%)
Nov 29, 2007	5462	5578	5407	5561	180,088,992	+127.04(+2.34%)
Nov 28, 2007	5422	5467	5384	5434	161,738,000	-24.22(-0.44%)
Nov 27, 2007	5558	5568	5450	5458	128,387,400	+0.00(+0.00%)
Nov 26, 2007	5558	5568	5450	5458	0	-62.78(-1.14%)
Nov 24, 2007	5406	5530	5406	5521	144,272,608	+105.07(+1.94%)
Nov 23, 2007	5403	5433	5364	5416	138,869,104	+34.80(+0.65%)
Nov 22, 2007	5428	5443	5359	5381	201,348,992	-125.38(-2.28%)
Nov 21, 2007	5460	5517	5413	5507	193,344,496	+74.11(+1.36%)
Nov 20, 2007	5520	5565	5429	5433	177,463,808	+0.00(+0.00%)
Nov 19, 2007	5520	5565	5429	5433	0	-91.06(-1.65%)
Nov 17, 2007	5519	5552	5497	5524	166,546,800	-37.50(-0.67%)
Nov 16, 2007	5598	5611	5526	5561	153,113,296	-52.47(-0.93%)
Nov 15, 2007	5626	5639	5591	5614	166,900,704	+74.69(+1.35%)
Nov 14, 2007	5509	5554	5486	5539	142,500,896	+3.35(+0.06%)
Nov 13, 2007	5489	5540	5484	5536	150,002,208	+0.00(+0.00%)
Nov 12, 2007	5489	5540	5484	5536	0	+11.38(+0.21%)
Nov 10, 2007	5641	5661	5494	5524	202,344,000	-107.45(-1.91%)
Nov 09, 2007	5602	5675	5590	5632	194,051,808	-51.59(-0.91%)
Nov 08, 2007	5738	5760	5646	5683	176,244,800	-26.20(-0.46%)
Nov 07, 2007	5702	5729	5684	5709	132,163,400	+24.80(+0.44%)
Nov 06, 2007	5677	5698	5660	5685	125,527,600	+0.00(+0.00%)
Nov 05, 2007	5677	5698	5660	5685	0	-35.80(-0.63%)
Nov 02, 2007	5685	5726	5669	5720	157,015,696	-10.50(-0.18%)

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.