Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	75.63	79.29	75.58	78.49	2,832,561	+1.72(+2.24%)
Jan 30, 2008	79.02	80.16	76.69	76.77	1,710,412	-2.18(-2.76%)
Jan 29, 2008	79.19	80.24	78.33	78.95	1,376,096	-0.42(-0.53%)
Jan 28, 2008	76.42	79.41	75.78	79.37	2,541,433	+2.49(+3.24%)
Jan 25, 2008	77.88	79.24	76.27	76.88	1,570,515	-1.37(-1.75%)
Jan 24, 2008	79.39	79.62	76.56	78.25	2,975,410	-0.97(-1.22%)
Jan 23, 2008	70.38	79.38	70.38	79.22	3,444,140	+6.82(+9.42%)
Jan 22, 2008	61.15	73.58	61.00	72.40	2,858,381	+1.87(+2.65%)
Jan 21, 2008	71.73	72.54	69.09	70.53	0	+0.00(+0.00%)
Jan 18, 2008	71.73	72.54	69.09	70.53	2,318,025	-0.63(-0.89%)
Jan 17, 2008	72.26	73.00	70.91	71.16	1,732,017	-1.10(-1.52%)
Jan 16, 2008	70.38	73.36	70.38	72.26	1,632,263	+1.40(+1.98%)
Jan 15, 2008	71.70	72.06	70.59	70.86	1,500,308	-2.06(-2.83%)
Jan 14, 2008	75.31	75.31	71.21	72.92	1,141,403	-0.45(-0.61%)
Jan 11, 2008	72.52	74.55	71.16	73.37	1,419,650	+0.21(+0.29%)
Jan 10, 2008	70.47	74.52	69.92	73.16	1,862,546	+0.98(+1.36%)
Jan 09, 2008	70.81	72.18	68.30	72.18	1,560,425	+1.39(+1.96%)
Jan 08, 2008	73.62	75.70	70.75	70.79	1,563,379	-2.71(-3.69%)
Jan 07, 2008	73.25	73.85	71.36	73.50	1,888,553	+0.67(+0.92%)
Jan 04, 2008	74.92	75.08	72.74	72.83	1,849,884	-2.81(-3.71%)
Jan 03, 2008	78.83	79.06	75.58	75.64	1,000,597	-3.05(-3.88%)
Jan 02, 2008	78.28	79.87	77.69	78.69	1,094,485	-0.45(-0.57%)
Jan 01, 2008	77.90	79.51	77.78	79.14	0	+0.00(+0.00%)
Dec 31, 2007	77.90	79.51	77.78	79.14	686,255	+0.71(+0.91%)
Dec 28, 2007	79.13	80.30	77.53	78.43	1,119,079	-0.86(-1.08%)
Dec 27, 2007	81.38	81.38	79.16	79.29	744,112	-3.10(-3.76%)
Dec 26, 2007	83.09	83.32	81.88	82.39	585,366	-1.93(-2.29%)
Dec 24, 2007	81.02	84.32	81.02	84.32	317,524	+3.60(+4.46%)
Dec 21, 2007	79.94	80.89	79.86	80.72	547,700	+1.09(+1.37%)
Dec 20, 2007	80.17	80.50	78.66	79.63	1,192,445	+0.00(+0.00%)
Dec 19, 2007	78.00	79.76	77.15	79.63	1,674,129	+1.38(+1.76%)
Dec 18, 2007	78.58	79.80	76.51	78.25	1,818,045	+0.39(+0.50%)
Dec 17, 2007	79.31	79.74	77.86	77.86	1,409,048	-1.84(-2.31%)
Dec 14, 2007	81.51	83.45	79.70	79.70	1,010,500	-2.99(-3.62%)
Dec 13, 2007	82.45	83.72	81.29	82.69	1,445,800	-1.13(-1.35%)
Dec 12, 2007	86.27	87.67	82.65	83.82	1,475,100	-0.02(-0.02%)
Dec 11, 2007	88.58	89.79	83.55	83.84	1,166,304	-5.34(-5.99%)
Dec 10, 2007	87.07	89.18	86.62	89.18	549,201	+2.03(+2.33%)
Dec 07, 2007	87.70	88.52	86.94	87.15	983,592	-0.37(-0.42%)
Dec 06, 2007	84.07	87.54	83.92	87.52	1,097,267	+3.05(+3.61%)
Dec 05, 2007	82.59	84.68	82.28	84.47	841,900	+2.62(+3.20%)
Dec 04, 2007	84.15	84.15	81.73	81.85	1,154,062	-2.13(-2.54%)
Dec 03, 2007	84.97	84.97	83.01	83.98	1,050,910	-0.87(-1.03%)
Nov 30, 2007	83.76	85.48	83.65	84.85	2,033,529	+1.86(+2.24%)
Nov 29, 2007	82.27	83.63	81.40	82.99	896,862	+0.54(+0.65%)
Nov 28, 2007	80.03	83.16	80.03	82.45	1,429,132	+2.83(+3.55%)
Nov 27, 2007	78.21	79.88	77.91	79.62	2,026,118	+1.35(+1.72%)
Nov 26, 2007	82.04	83.04	78.04	78.27	1,096,265	-4.25(-5.15%)
Nov 23, 2007	81.06	83.04	81.06	82.52	412,264	+1.20(+1.48%)
Nov 21, 2007	80.85	81.65	79.45	81.32	1,269,915	-0.59(-0.72%)
Nov 20, 2007	83.35	84.79	79.88	81.91	1,410,910	-1.44(-1.73%)
Nov 19, 2007	84.61	85.28	83.10	83.35	1,181,994	-2.01(-2.35%)
Nov 16, 2007	87.18	87.18	84.50	85.36	1,066,514	-1.19(-1.37%)
Nov 15, 2007	87.03	87.63	85.52	86.55	1,068,736	-0.54(-0.62%)
Nov 14, 2007	90.43	90.43	87.09	87.09	941,935	-1.70(-1.91%)
Nov 13, 2007	86.89	88.81	85.80	88.79	807,684	+3.35(+3.92%)
Nov 12, 2007	84.79	87.07	84.79	85.44	959,375	+0.10(+0.12%)
Nov 09, 2007	85.24	86.42	84.00	85.34	1,238,577	-0.28(-0.33%)
Nov 08, 2007	86.14	86.63	84.19	85.62	2,274,774	+0.22(+0.26%)
Nov 07, 2007	86.27	87.56	85.30	85.40	1,600,700	-2.85(-3.23%)
Nov 06, 2007	88.02	88.25	86.50	88.25	859,200	+0.71(+0.81%)
Nov 05, 2007	86.53	88.55	86.53	87.54	1,161,900	-1.34(-1.51%)
Nov 02, 2007	91.44	91.74	87.42	88.88	1,443,877	-1.86(-2.05%)

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.