Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	1653	1653	1578	1589	379,600	-48.85(-2.98%)
Jan 30, 2008	1658	1663	1623	1638	274,400	+10.72(+0.66%)
Jan 29, 2008	1668	1674	1621	1627	258,600	+0.00(+0.00%)
Jan 28, 2008	1668	1674	1621	1627	0	-65.22(-3.85%)
Jan 26, 2008	1683	1693	1674	1692	272,000	+29.41(+1.77%)
Jan 25, 2008	1663	1676	1649	1663	269,400	+34.58(+2.12%)
Jan 24, 2008	1653	1659	1605	1628	271,800	+19.40(+1.21%)
Jan 23, 2008	1629	1636	1578	1609	316,600	-74.54(-4.43%)
Jan 22, 2008	1724	1724	1673	1684	285,800	+0.00(+0.00%)
Jan 21, 2008	1724	1724	1673	1684	0	-51.16(-2.95%)
Jan 19, 2008	1689	1737	1684	1735	287,400	+11.17(+0.65%)
Jan 18, 2008	1726	1733	1687	1724	295,600	+18.58(+1.09%)
Jan 17, 2008	1716	1736	1701	1705	295,400	-41.98(-2.40%)
Jan 16, 2008	1782	1782	1723	1747	295,200	-18.93(-1.07%)
Jan 15, 2008	1781	1791	1754	1766	249,000	+0.00(+0.00%)
Jan 14, 2008	1781	1791	1754	1766	0	-16.39(-0.92%)
Jan 12, 2008	1845	1847	1776	1782	280,200	-42.51(-2.33%)
Jan 11, 2008	1848	1855	1825	1825	315,200	-19.69(-1.07%)
Jan 10, 2008	1802	1844	1794	1844	277,200	+18.24(+1.00%)
Jan 09, 2008	1839	1841	1819	1826	296,000	-4.91(-0.27%)
Jan 08, 2008	1816	1841	1814	1831	267,800	+0.00(+0.00%)
Jan 07, 2008	1816	1841	1814	1831	0	-32.76(-1.76%)
Jan 05, 2008	1854	1870	1824	1864	298,600	+11.17(+0.60%)
Jan 04, 2008	1834	1858	1822	1853	252,800	-0.72(-0.04%)
Jan 03, 2008	1891	1892	1853	1853	246,800	+0.00(+0.00%)
Jan 02, 2008	1891	1892	1853	1853	0	-43.68(-2.30%)
Jan 01, 2008	1893	1912	1891	1897	229,200	+0.00(+0.00%)
Dec 31, 2007	1893	1912	1891	1897	229,200	+0.00(+0.00%)
Dec 29, 2007	1893	1912	1891	1897	229,200	-11.49(-0.60%)
Dec 28, 2007	1902	1915	1891	1909	235,600	+1.90(+0.10%)
Dec 27, 2007	1925	1926	1902	1907	260,400	+0.00(+0.00%)
Dec 26, 2007	1925	1926	1902	1907	0	-12.75(-0.66%)
Dec 25, 2007	1899	1921	1895	1919	315,800	+0.00(+0.00%)
Dec 24, 2007	1899	1921	1895	1919	0	+41.15(+2.19%)
Dec 22, 2007	1855	1878	1832	1878	361,200	+33.95(+1.84%)
Dec 21, 2007	1879	1883	1844	1844	401,400	+0.00(+0.00%)
Dec 20, 2007	1879	1883	1844	1844	0	-17.10(-0.92%)
Dec 19, 2007	1821	1870	1809	1861	276,600	+21.65(+1.18%)
Dec 18, 2007	1873	1886	1840	1840	282,000	+0.00(+0.00%)
Dec 17, 2007	1873	1886	1840	1840	0	-55.23(-2.91%)
Dec 15, 2007	1914	1922	1877	1895	300,400	-20.85(-1.09%)
Dec 14, 2007	1922	1938	1897	1916	328,000	-11.55(-0.60%)
Dec 13, 2007	1888	1929	1887	1927	313,800	+2.38(+0.12%)
Dec 12, 2007	1923	1930	1904	1925	264,000	+18.65(+0.98%)
Dec 11, 2007	1930	1936	1901	1906	283,800	+0.00(+0.00%)
Dec 10, 2007	1930	1936	1901	1906	0	-27.90(-1.44%)
Dec 08, 2007	1969	1970	1934	1934	360,200	-18.85(-0.97%)
Dec 07, 2007	1966	1972	1946	1953	338,400	+14.97(+0.77%)
Dec 06, 2007	1912	1945	1906	1938	309,600	+20.37(+1.06%)
Dec 05, 2007	1904	1922	1902	1918	287,600	+15.40(+0.81%)
Dec 04, 2007	1908	1913	1888	1902	290,600	+0.00(+0.00%)
Dec 03, 2007	1908	1913	1888	1902	0	-3.57(-0.19%)
Dec 01, 2007	1887	1918	1885	1906	337,600	+28.44(+1.51%)
Nov 30, 2007	1885	1891	1872	1878	345,000	+42.87(+2.34%)
Nov 29, 2007	1882	1884	1834	1835	323,400	-25.10(-1.35%)
Nov 28, 2007	1813	1866	1788	1860	331,800	+4.46(+0.24%)
Nov 27, 2007	1804	1855	1795	1855	288,600	+0.00(+0.00%)
Nov 26, 2007	1804	1855	1795	1855	0	+82.45(+4.65%)
Nov 24, 2007	1806	1821	1745	1773	326,600	-26.14(-1.45%)
Nov 23, 2007	1790	1815	1771	1799	306,200	-7.97(-0.44%)
Nov 22, 2007	1866	1876	1804	1807	307,400	-65.25(-3.49%)
Nov 21, 2007	1853	1875	1819	1872	331,800	-21.23(-1.12%)
Nov 20, 2007	1936	1936	1893	1893	292,400	+0.00(+0.00%)
Nov 19, 2007	1936	1936	1893	1893	0	-32.73(-1.70%)
Nov 17, 2007	1917	1929	1890	1926	304,200	-21.54(-1.11%)
Nov 16, 2007	1970	1985	1932	1948	367,600	-24.84(-1.26%)
Nov 15, 2007	1983	1985	1957	1973	362,000	+39.69(+2.05%)
Nov 14, 2007	1929	1936	1888	1933	394,800	+9.47(+0.49%)
Nov 13, 2007	1958	1958	1902	1923	312,600	+0.00(+0.00%)
Nov 12, 2007	1958	1958	1902	1923	0	-67.05(-3.37%)
Nov 10, 2007	2001	2017	1969	1990	366,600	+10.91(+0.55%)
Nov 09, 2007	2010	2023	1972	1980	330,600	-63.63(-3.11%)
Nov 08, 2007	2074	2085	2043	2043	339,600	-11.05(-0.54%)
Nov 07, 2007	2023	2056	2020	2054	312,200	+38.48(+1.91%)
Nov 06, 2007	2025	2027	1992	2016	300,200	+0.00(+0.00%)
Nov 05, 2007	2025	2027	1992	2016	0	-3.58(-0.18%)
Nov 02, 2007	2015	2050	2015	2019	388,400	-43.80(-2.12%)

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.