Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	65.71	68.51	61.77	67.87	8,160,913	+1.31(+1.96%)
Jan 30, 2008	67.33	68.58	66.43	66.56	5,097,336	-1.11(-1.64%)
Jan 29, 2008	68.01	68.01	66.77	67.67	3,797,220	+0.30(+0.44%)
Jan 28, 2008	66.07	67.51	65.56	67.38	4,122,402	+1.13(+1.70%)
Jan 25, 2008	67.79	68.11	65.91	66.25	5,821,161	-0.66(-0.99%)
Jan 24, 2008	67.38	68.06	66.29	66.91	8,387,903	+0.18(+0.27%)
Jan 23, 2008	63.53	66.78	62.86	66.73	10,572,682	+1.49(+2.29%)
Jan 22, 2008	61.65	66.21	61.52	65.24	4,346,525	-0.43(-0.65%)
Jan 21, 2008	66.60	67.69	64.94	65.67	0	+0.00(+0.00%)
Jan 18, 2008	66.60	67.69	64.94	65.67	7,458,194	-0.66(-1.00%)
Jan 17, 2008	68.39	68.55	66.08	66.33	5,827,542	-1.73(-2.54%)
Jan 16, 2008	67.64	69.09	67.12	68.06	5,166,630	-0.15(-0.22%)
Jan 15, 2008	68.57	69.07	67.94	68.21	7,596,780	-1.53(-2.19%)
Jan 14, 2008	69.55	69.99	69.14	69.74	3,275,217	+0.74(+1.08%)
Jan 11, 2008	69.70	70.11	68.69	69.00	4,786,789	-1.49(-2.12%)
Jan 10, 2008	68.63	70.94	68.63	70.49	5,464,387	+0.80(+1.14%)
Jan 09, 2008	68.57	69.79	67.51	69.69	5,654,601	+0.77(+1.12%)
Jan 08, 2008	70.81	71.82	68.85	68.92	5,399,243	-1.82(-2.57%)
Jan 07, 2008	71.00	71.40	69.80	70.74	6,505,666	-0.11(-0.15%)
Jan 04, 2008	72.23	72.23	70.49	70.85	5,400,929	-2.15(-2.94%)
Jan 03, 2008	73.73	74.29	72.94	73.00	5,336,325	-0.47(-0.63%)
Jan 02, 2008	74.94	75.21	73.32	73.46	6,736,794	-1.23(-1.65%)
Jan 01, 2008	75.08	75.37	74.43	74.70	0	+0.00(+0.00%)
Dec 31, 2007	75.08	75.37	74.43	74.70	3,976,796	-0.83(-1.10%)
Dec 28, 2007	76.62	76.67	75.38	75.53	2,982,423	+0.12(+0.15%)
Dec 27, 2007	77.16	77.50	75.41	75.41	4,160,927	-2.41(-3.09%)
Dec 26, 2007	77.04	78.01	76.90	77.82	4,370,912	+0.45(+0.58%)
Dec 24, 2007	77.08	77.54	76.76	77.37	938,109	+0.33(+0.43%)
Dec 21, 2007	76.14	77.04	75.79	77.04	3,835,402	+1.88(+2.50%)
Dec 20, 2007	74.34	75.16	73.23	75.16	4,784,596	+1.34(+1.82%)
Dec 19, 2007	73.09	73.89	72.99	73.82	3,005,830	+0.50(+0.68%)
Dec 18, 2007	73.06	73.44	71.55	73.32	4,946,537	+1.32(+1.83%)
Dec 17, 2007	73.42	73.42	71.95	72.00	5,545,352	-1.61(-2.19%)
Dec 14, 2007	73.84	75.20	73.59	73.61	4,358,622	-1.17(-1.57%)
Dec 13, 2007	74.29	75.10	73.88	74.78	7,309,275	-0.38(-0.50%)
Dec 12, 2007	76.66	76.76	74.29	75.16	4,100,507	+0.72(+0.97%)
Dec 11, 2007	77.37	77.50	74.44	74.44	5,932,157	-2.71(-3.51%)
Dec 10, 2007	76.49	77.25	76.41	77.15	2,182,139	+0.85(+1.11%)
Dec 07, 2007	76.74	76.75	75.92	76.30	3,129,677	-0.05(-0.07%)
Dec 06, 2007	74.46	76.50	74.25	76.35	4,504,644	+1.66(+2.23%)
Dec 05, 2007	74.27	74.82	73.79	74.69	5,720,313	+1.36(+1.85%)
Dec 04, 2007	73.35	73.77	72.78	73.33	2,793,438	-0.66(-0.89%)
Dec 03, 2007	74.60	74.82	73.86	73.99	3,672,352	-0.72(-0.96%)
Nov 30, 2007	75.29	75.89	74.18	74.70	4,740,464	+0.18(+0.24%)
Nov 29, 2007	74.38	74.99	74.00	74.53	2,825,722	-0.01(-0.01%)
Nov 28, 2007	73.03	75.02	72.86	74.53	2,907,661	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,625,807	+0.74(+1.04%)
Nov 26, 2007	73.11	73.37	71.13	71.26	7,345,607	-1.58(-2.17%)
Nov 23, 2007	72.25	73.29	71.72	72.84	2,739,434	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.38	5,402,420	-1.23(-1.70%)
Nov 20, 2007	72.42	73.42	71.15	72.61	6,009,234	+0.14(+0.20%)
Nov 19, 2007	73.46	73.80	72.30	72.47	4,934,884	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.10	5,353,311	-0.35(-0.47%)
Nov 15, 2007	75.16	75.43	73.86	74.44	7,832,589	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.20	75.70	5,240,757	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.27	75.93	5,136,761	+2.10(+2.85%)
Nov 12, 2007	75.12	75.67	73.70	73.83	9,084,259	-0.95(-1.27%)
Nov 09, 2007	74.44	75.55	74.29	74.78	8,291,464	-0.91(-1.21%)
Nov 08, 2007	76.72	76.72	74.06	75.69	7,376,552	-0.50(-0.66%)
Nov 07, 2007	77.42	77.66	75.61	76.19	5,919,291	-2.17(-2.76%)
Nov 06, 2007	77.56	78.35	76.45	78.35	5,605,993	+1.51(+1.97%)
Nov 05, 2007	76.88	77.63	76.46	76.84	6,425,248	-1.09(-1.40%)
Nov 02, 2007	78.44	78.44	76.52	77.93	4,300,958	+0.54(+0.69%)

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.