Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	56.57	58.77	56.53	58.34	5,218,424	+0.99(+1.72%)
Jan 30, 2008	57.52	58.73	57.29	57.35	4,282,613	-0.33(-0.57%)
Jan 29, 2008	57.74	57.84	57.23	57.68	2,799,449	+0.37(+0.65%)
Jan 28, 2008	56.52	57.35	56.00	57.31	1,285,356	+0.91(+1.62%)
Jan 25, 2008	57.82	57.94	56.22	56.40	2,975,096	-0.81(-1.42%)
Jan 24, 2008	56.85	57.36	56.48	57.20	2,775,846	+0.59(+1.05%)
Jan 23, 2008	53.93	56.73	53.72	56.61	5,153,908	+1.00(+1.81%)
Jan 22, 2008	53.02	55.92	52.17	55.61	3,016,051	-0.40(-0.71%)
Jan 21, 2008	56.78	57.05	55.45	56.01	0	+0.00(+0.00%)
Jan 18, 2008	56.78	57.05	55.45	56.01	2,676,183	-0.33(-0.58%)
Jan 17, 2008	58.24	58.24	56.22	56.33	11,913,773	-1.68(-2.90%)
Jan 16, 2008	58.13	58.79	57.58	58.01	984,289	-0.31(-0.53%)
Jan 15, 2008	59.03	59.21	58.29	58.33	4,620,632	-1.35(-2.27%)
Jan 14, 2008	59.67	59.91	59.38	59.68	2,626,530	+0.42(+0.71%)
Jan 11, 2008	59.56	59.84	58.91	59.26	973,649	-0.66(-1.10%)
Jan 10, 2008	59.03	60.38	58.87	59.92	4,150,708	+0.63(+1.06%)
Jan 09, 2008	58.79	59.54	58.19	59.29	7,606,070	+0.51(+0.87%)
Jan 08, 2008	60.10	60.48	58.68	58.78	2,192,527	-1.13(-1.88%)
Jan 07, 2008	60.12	60.18	59.32	59.91	1,394,573	+0.05(+0.09%)
Jan 04, 2008	60.80	60.83	59.70	59.85	3,210,772	-1.43(-2.34%)
Jan 03, 2008	61.54	61.70	61.13	61.28	978,548	+0.00(+0.00%)
Jan 02, 2008	62.20	62.33	61.07	61.28	2,391,061	-0.69(-1.12%)
Jan 01, 2008	62.34	62.51	61.98	61.98	0	+0.00(+0.00%)
Dec 31, 2007	62.34	62.51	61.98	61.98	2,273,776	-0.40(-0.65%)
Dec 28, 2007	63.04	63.04	62.34	62.38	1,506,055	-0.26(-0.41%)
Dec 27, 2007	63.14	63.25	62.50	62.64	12,467,379	-1.07(-1.69%)
Dec 26, 2007	63.43	63.73	63.30	63.71	1,751,822	+0.05(+0.07%)
Dec 24, 2007	63.44	63.68	63.25	63.67	1,227,190	+0.57(+0.90%)
Dec 21, 2007	62.88	63.18	62.71	63.10	884,909	+0.79(+1.27%)
Dec 20, 2007	62.23	62.30	61.53	62.30	1,858,092	+0.62(+1.00%)
Dec 19, 2007	61.85	62.20	61.41	61.69	1,145,459	-0.07(-0.11%)
Dec 18, 2007	61.97	62.02	60.96	61.76	1,295,035	+0.33(+0.53%)
Dec 17, 2007	62.06	62.21	61.37	61.43	1,989,424	-1.00(-1.61%)
Dec 14, 2007	62.82	63.18	62.39	62.44	536,464	-0.87(-1.38%)
Dec 13, 2007	62.76	63.31	62.45	63.31	794,999	+0.14(+0.22%)
Dec 12, 2007	64.31	64.34	62.42	63.17	1,261,724	+0.23(+0.37%)
Dec 11, 2007	64.59	64.83	62.73	62.94	1,735,276	-1.58(-2.45%)
Dec 10, 2007	64.09	64.59	64.06	64.52	992,787	+0.57(+0.89%)
Dec 07, 2007	64.24	64.24	63.91	63.95	310,956	-0.12(-0.19%)
Dec 06, 2007	63.00	64.09	62.96	64.07	567,904	+1.00(+1.58%)
Dec 05, 2007	62.74	63.15	62.63	63.08	596,956	+0.93(+1.50%)
Dec 04, 2007	62.34	62.46	61.99	62.14	1,076,559	-0.33(-0.54%)
Dec 03, 2007	62.98	62.98	62.47	62.48	262,727	-0.45(-0.72%)
Nov 30, 2007	63.10	63.25	62.48	62.93	1,408,749	+0.56(+0.90%)
Nov 29, 2007	62.03	62.62	61.91	62.37	774,074	+0.04(+0.06%)
Nov 28, 2007	61.14	62.48	61.14	62.33	799,995	+1.70(+2.80%)
Nov 27, 2007	60.30	60.71	59.77	60.63	641,111	+0.93(+1.57%)
Nov 26, 2007	61.05	61.35	59.70	59.70	1,172,735	-1.37(-2.24%)
Nov 23, 2007	60.47	61.14	60.46	61.07	89,599	+1.03(+1.71%)
Nov 21, 2007	60.50	60.94	60.03	60.04	732,169	-1.10(-1.80%)
Nov 20, 2007	60.99	61.64	60.22	61.14	734,470	+0.26(+0.44%)
Nov 19, 2007	61.60	61.61	60.68	60.87	1,130,521	-0.97(-1.56%)
Nov 16, 2007	62.03	62.34	61.27	61.84	468,258	+0.20(+0.33%)
Nov 15, 2007	62.23	62.48	61.27	61.64	448,401	-0.85(-1.36%)
Nov 14, 2007	63.43	63.43	62.24	62.48	1,213,202	-0.27(-0.43%)
Nov 13, 2007	61.51	62.82	61.51	62.76	490,839	+1.80(+2.95%)
Nov 12, 2007	61.59	62.14	60.96	60.96	975,058	-0.69(-1.12%)
Nov 09, 2007	61.65	62.60	61.51	61.65	451,512	-0.85(-1.36%)
Nov 08, 2007	62.76	62.99	61.60	62.50	1,165,456	-0.18(-0.29%)
Nov 07, 2007	63.86	64.10	62.63	62.68	2,863,091	-1.74(-2.71%)
Nov 06, 2007	64.03	64.47	63.55	64.42	1,184,629	+0.83(+1.30%)
Nov 05, 2007	63.54	64.06	63.18	63.60	785,743	-0.51(-0.80%)
Nov 02, 2007	64.39	64.39	63.39	64.11	551,747	+0.10(+0.16%)

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.