Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6076	6091	5960	5966	1,555,514,752	-110.80(-1.82%)
Feb 28, 2008	6087	6104	5989	6076	1,508,230,016	-10.90(-0.18%)
Feb 27, 2008	6000	6092	5992	6087	1,283,573,248	+87.90(+1.47%)
Feb 26, 2008	5888	6012	5888	6000	1,211,085,056	+0.00(+0.00%)
Feb 25, 2008	5888	6012	5888	6000	1,211,085,056	+111.00(+1.89%)
Feb 23, 2008	5932	5971	5864	5888	1,249,304,448	-43.70(-0.74%)
Feb 22, 2008	5894	6004	5894	5932	1,304,872,448	+38.60(+0.65%)
Feb 21, 2008	5967	5967	5847	5894	1,480,551,936	-73.30(-1.23%)
Feb 20, 2008	5947	6034	5885	5967	1,309,517,440	+20.30(+0.34%)
Feb 19, 2008	5788	5952	5788	5947	927,279,232	+0.00(+0.00%)
Feb 18, 2008	5788	5952	5788	5947	927,279,232	+159.00(+2.75%)
Feb 16, 2008	5879	5915	5764	5788	1,286,214,144	-91.70(-1.56%)
Feb 15, 2008	5880	5938	5859	5879	1,312,840,448	-0.80(-0.01%)
Feb 14, 2008	5910	5915	5815	5880	1,282,472,320	-29.90(-0.51%)
Feb 13, 2008	5708	5910	5708	5910	1,473,528,064	+202.30(+3.54%)
Feb 12, 2008	5784	5790	5682	5708	1,130,377,344	+0.00(+0.00%)
Feb 11, 2008	5784	5790	5682	5708	1,130,377,344	-76.30(-1.32%)
Feb 09, 2008	5724	5805	5703	5784	1,253,695,360	+59.90(+1.05%)
Feb 08, 2008	5875	5875	5709	5724	1,650,914,944	-151.30(-2.58%)
Feb 07, 2008	5868	5893	5816	5875	1,316,366,720	+7.40(+0.13%)
Feb 06, 2008	6026	6026	5853	5868	1,421,468,928	-158.20(-2.63%)
Feb 05, 2008	6029	6071	6000	6026	1,102,822,400	+0.00(+0.00%)
Feb 04, 2008	6029	6071	6000	6026	1,102,822,400	-3.00(-0.05%)
Feb 02, 2008	5880	6045	5880	6029	1,791,033,984	+149.40(+2.54%)
Feb 01, 2008	5837	5900	5689	5880	1,888,867,584	+42.50(+0.73%)
Jan 31, 2008	5885	5885	5819	5837	1,122,769,536	-47.90(-0.81%)
Jan 30, 2008	5789	5885	5789	5885	1,144,122,496	+96.30(+1.66%)
Jan 29, 2008	5869	5869	5705	5789	1,232,833,280	+0.00(+0.00%)
Jan 28, 2008	5869	5869	5705	5789	1,232,833,280	-80.10(-1.36%)
Jan 26, 2008	5876	5973	5848	5869	1,647,164,544	-6.80(-0.12%)
Jan 25, 2008	5609	5882	5609	5876	2,129,111,168	+266.40(+4.75%)
Jan 24, 2008	5740	5845	5518	5609	2,146,010,368	-130.70(-2.28%)
Jan 23, 2008	5578	5764	5339	5740	2,146,909,952	+161.90(+2.90%)
Jan 22, 2008	5902	5902	5571	5578	2,105,408,768	+0.00(+0.00%)
Jan 21, 2008	5902	5902	5571	5578	2,105,408,768	-323.50(-5.48%)
Jan 19, 2008	5902	6031	5857	5902	2,001,710,336	-0.70(-0.01%)
Jan 18, 2008	5943	6028	5895	5902	1,696,753,152	-40.50(-0.68%)
Jan 17, 2008	6026	6032	5908	5943	1,889,642,368	-82.70(-1.37%)
Jan 16, 2008	6216	6216	6026	6026	1,633,314,560	-190.10(-3.06%)
Jan 15, 2008	6202	6247	6173	6216	1,141,689,600	+0.00(+0.00%)
Jan 14, 2008	6202	6247	6173	6216	1,141,689,600	+13.70(+0.22%)
Jan 12, 2008	6223	6252	6147	6202	1,584,488,960	-20.70(-0.33%)
Jan 11, 2008	6273	6314	6213	6223	1,561,550,464	-50.00(-0.80%)
Jan 10, 2008	6356	6356	6242	6273	1,823,908,864	-83.80(-1.32%)
Jan 09, 2008	6336	6400	6336	6356	1,418,323,072	+20.80(+0.33%)
Jan 08, 2008	6348	6376	6275	6336	1,298,090,752	+0.00(+0.00%)
Jan 07, 2008	6348	6376	6275	6336	1,298,090,752	-12.80(-0.20%)
Jan 05, 2008	6479	6535	6333	6348	1,182,498,560	-130.90(-2.02%)
Jan 04, 2008	6417	6488	6395	6479	932,411,712	+62.70(+0.98%)
Jan 03, 2008	6457	6512	6403	6417	674,073,280	-40.20(-0.62%)
Jan 02, 2008	6457	6457	6457	6457	0	+0.00(+0.00%)
Jan 01, 2008	6477	6480	6433	6457	193,916,496	+0.00(+0.00%)
Dec 31, 2007	6477	6480	6433	6457	193,916,496	-20.00(-0.31%)
Dec 29, 2007	6498	6498	6437	6477	419,742,784	-20.90(-0.32%)
Dec 28, 2007	6479	6505	6468	6498	481,185,216	+18.50(+0.29%)
Dec 27, 2007	6479	6479	6479	6479	0	+0.00(+0.00%)
Dec 26, 2007	6479	6479	6479	6479	0	+0.00(+0.00%)
Dec 25, 2007	6434	6486	6431	6479	145,425,696	+0.00(+0.00%)
Dec 24, 2007	6434	6486	6431	6479	145,425,696	+45.20(+0.70%)
Dec 22, 2007	6346	6452	6346	6434	1,557,130,880	+88.50(+1.39%)
Dec 21, 2007	6284	6368	6284	6346	1,146,322,944	+61.10(+0.97%)
Dec 20, 2007	6279	6319	6252	6284	1,065,834,624	+5.20(+0.08%)
Dec 19, 2007	6278	6344	6254	6279	1,171,365,888	+1.50(+0.02%)
Dec 18, 2007	6397	6397	6264	6278	1,137,995,008	+0.00(+0.00%)
Dec 17, 2007	6397	6397	6264	6278	1,137,995,008	-119.20(-1.86%)
Dec 15, 2007	6364	6426	6337	6397	975,937,280	+32.80(+0.52%)
Dec 14, 2007	6560	6560	6364	6364	1,406,047,744	-195.60(-2.98%)
Dec 13, 2007	6537	6611	6430	6560	1,582,706,048	+22.90(+0.35%)
Dec 12, 2007	6565	6598	6513	6537	969,300,672	-28.50(-0.43%)
Dec 11, 2007	6555	6597	6524	6565	1,022,301,696	+0.00(+0.00%)
Dec 10, 2007	6555	6597	6524	6565	1,022,301,696	+10.50(+0.16%)
Dec 08, 2007	6486	6578	6486	6555	1,102,285,952	+69.30(+1.07%)
Dec 07, 2007	6494	6592	6438	6486	1,518,034,048	-8.20(-0.13%)
Dec 06, 2007	6315	6494	6315	6494	1,330,501,376	+178.60(+2.83%)
Dec 05, 2007	6387	6398	6289	6315	1,207,162,496	-71.40(-1.12%)
Dec 04, 2007	6432	6456	6380	6387	1,170,902,656	+0.00(+0.00%)
Dec 03, 2007	6432	6456	6380	6387	1,170,902,656	-45.90(-0.71%)

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.