Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	69.25	73.28	68.02	72.40	8,970,396	+2.25(+3.20%)
Jan 30, 2008	71.71	72.55	69.66	70.16	7,190,128	-2.20(-3.04%)
Jan 29, 2008	72.84	73.47	71.42	72.36	5,711,592	-0.88(-1.21%)
Jan 28, 2008	75.53	76.55	71.38	73.24	13,681,395	-0.52(-0.71%)
Jan 25, 2008	74.53	75.87	73.66	73.76	9,009,179	-0.72(-0.97%)
Jan 24, 2008	71.30	75.36	71.24	74.48	11,241,150	+2.95(+4.12%)
Jan 23, 2008	66.73	71.98	66.26	71.53	12,023,213	+3.40(+4.99%)
Jan 22, 2008	62.74	68.45	61.88	68.13	12,001,255	+2.65(+4.05%)
Jan 21, 2008	63.96	66.05	63.91	65.48	0	+0.00(+0.00%)
Jan 18, 2008	63.96	66.05	63.91	65.48	11,359,092	+1.60(+2.51%)
Jan 17, 2008	67.79	68.37	63.52	63.88	10,084,668	-3.76(-5.55%)
Jan 16, 2008	69.31	69.86	66.50	67.64	10,940,603	-2.34(-3.35%)
Jan 15, 2008	72.33	72.70	69.94	69.98	7,627,326	-3.12(-4.27%)
Jan 14, 2008	72.94	73.18	71.60	73.10	3,995,091	+0.67(+0.92%)
Jan 11, 2008	71.22	72.94	70.30	72.43	7,572,359	+0.70(+0.98%)
Jan 10, 2008	69.54	72.47	69.00	71.73	8,262,087	+1.33(+1.89%)
Jan 09, 2008	70.01	70.80	67.35	70.40	11,323,627	+0.27(+0.39%)
Jan 08, 2008	72.36	73.27	69.63	70.13	8,576,338	-1.88(-2.62%)
Jan 07, 2008	73.41	73.76	69.78	72.01	9,827,823	-0.87(-1.20%)
Jan 04, 2008	75.74	75.74	72.53	72.88	8,260,594	-3.38(-4.44%)
Jan 03, 2008	79.05	79.22	74.86	76.27	10,882,097	-2.77(-3.51%)
Jan 02, 2008	80.45	80.50	78.64	79.04	4,183,691	-1.41(-1.75%)
Jan 01, 2008	79.74	80.45	78.95	80.45	2,487,733	+0.00(+0.00%)
Dec 31, 2007	79.74	80.45	78.95	80.45	2,487,733	+0.41(+0.51%)
Dec 28, 2007	80.51	80.51	78.92	80.04	2,348,327	+0.53(+0.66%)
Dec 27, 2007	81.15	81.15	79.51	79.51	2,222,480	-1.41(-1.74%)
Dec 26, 2007	81.21	81.21	79.93	80.92	3,027,243	-0.47(-0.58%)
Dec 24, 2007	81.06	82.29	79.86	81.39	5,120,142	-1.96(-2.36%)
Dec 21, 2007	82.66	83.35	81.71	83.35	5,530,428	+1.14(+1.39%)
Dec 20, 2007	82.08	82.62	81.40	82.21	3,159,204	+0.88(+1.08%)
Dec 19, 2007	81.33	82.18	80.39	81.33	3,474,606	+0.18(+0.22%)
Dec 18, 2007	81.84	82.22	79.80	81.15	4,261,529	+0.06(+0.07%)
Dec 17, 2007	81.78	82.96	80.85	81.09	3,517,550	-0.89(-1.08%)
Dec 14, 2007	81.82	83.36	81.27	81.98	3,889,590	-0.23(-0.28%)
Dec 13, 2007	80.14	82.44	78.98	82.21	5,323,716	+1.50(+1.86%)
Dec 12, 2007	81.84	81.84	79.60	80.70	4,091,118	+0.82(+1.03%)
Dec 11, 2007	82.67	83.26	79.04	79.88	5,183,423	-2.50(-3.04%)
Dec 10, 2007	82.73	83.79	81.97	82.38	4,523,874	-0.53(-0.64%)
Dec 07, 2007	82.07	83.36	81.51	82.91	4,097,189	+0.84(+1.03%)
Dec 06, 2007	81.41	82.07	80.83	82.07	4,769,786	+0.30(+0.37%)
Dec 05, 2007	79.28	82.08	79.28	81.77	8,004,082	+3.17(+4.03%)
Dec 04, 2007	77.42	80.55	77.42	78.60	8,028,957	+1.11(+1.43%)
Dec 03, 2007	77.16	78.56	76.78	77.49	3,500,938	+0.26(+0.33%)
Nov 30, 2007	78.57	78.86	76.17	77.23	4,616,941	-0.05(-0.06%)
Nov 29, 2007	76.53	77.95	75.99	77.28	5,223,076	+0.66(+0.86%)
Nov 28, 2007	73.53	76.69	73.53	76.62	7,990,507	+3.56(+4.88%)
Nov 27, 2007	73.75	74.23	72.05	73.06	5,319,486	-0.20(-0.27%)
Nov 26, 2007	74.76	75.35	73.25	73.25	3,679,919	-1.65(-2.20%)
Nov 23, 2007	74.58	74.92	74.04	74.91	1,720,056	+0.70(+0.94%)
Nov 21, 2007	75.32	75.99	73.63	74.21	5,822,678	-1.89(-2.48%)
Nov 20, 2007	76.31	78.05	74.35	76.10	6,362,734	-0.25(-0.32%)
Nov 19, 2007	75.99	77.94	75.99	76.34	4,252,695	-0.21(-0.27%)
Nov 16, 2007	76.35	76.67	75.24	76.55	4,478,636	+0.56(+0.73%)
Nov 15, 2007	75.94	76.93	75.28	75.99	4,003,388	-0.40(-0.53%)
Nov 14, 2007	76.81	77.24	76.07	76.39	4,949,569	+0.46(+0.61%)
Nov 13, 2007	74.68	75.93	73.88	75.93	5,040,300	+1.72(+2.32%)
Nov 12, 2007	75.29	76.57	73.29	74.21	5,133,052	-1.63(-2.15%)
Nov 09, 2007	76.49	77.93	75.23	75.84	4,024,920	-1.83(-2.36%)
Nov 08, 2007	76.82	78.85	75.62	77.67	5,272,739	+0.27(+0.35%)
Nov 07, 2007	77.98	78.86	77.15	77.40	4,993,152	-1.07(-1.36%)
Nov 06, 2007	76.97	78.64	75.36	78.47	6,742,824	+1.92(+2.50%)
Nov 05, 2007	75.05	77.92	75.05	76.55	4,867,791	+0.35(+0.46%)
Nov 02, 2007	76.41	77.05	75.06	76.20	7,159,582	+0.09(+0.12%)

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.