Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	53.84	56.00	53.73	55.58	4,693,554	+1.02(+1.87%)
Jan 30, 2008	54.73	56.06	54.55	54.56	4,575,360	-0.34(-0.62%)
Jan 29, 2008	54.83	55.05	54.36	54.90	4,692,986	+0.60(+1.10%)
Jan 28, 2008	53.18	54.30	52.78	54.30	5,276,580	+1.20(+2.26%)
Jan 25, 2008	54.31	54.67	52.96	53.10	4,713,504	-0.79(-1.47%)
Jan 24, 2008	53.91	54.21	53.30	53.90	6,219,319	+0.34(+0.63%)
Jan 23, 2008	50.75	53.64	50.53	53.56	6,521,411	+1.41(+2.70%)
Jan 22, 2008	46.19	52.55	39.97	52.15	6,502,274	-0.09(-0.18%)
Jan 21, 2008	53.25	53.45	51.69	52.24	0	+0.00(+0.00%)
Jan 18, 2008	53.25	53.45	51.69	52.24	10,221,069	-0.58(-1.09%)
Jan 17, 2008	54.67	54.70	52.68	52.82	4,473,643	-1.72(-3.15%)
Jan 16, 2008	54.57	55.37	54.33	54.54	3,749,867	-0.13(-0.24%)
Jan 15, 2008	55.38	55.47	54.67	54.67	4,452,240	-1.26(-2.25%)
Jan 14, 2008	55.92	56.17	55.67	55.92	3,491,660	+0.35(+0.64%)
Jan 11, 2008	55.74	56.29	55.35	55.57	4,462,871	-0.59(-1.05%)
Jan 10, 2008	55.27	56.63	55.02	56.16	5,806,665	+0.53(+0.95%)
Jan 09, 2008	55.06	55.69	54.42	55.63	4,849,703	+0.65(+1.18%)
Jan 08, 2008	56.47	56.78	54.91	54.99	6,432,953	-1.21(-2.16%)
Jan 07, 2008	56.28	56.56	55.76	56.20	5,603,384	+0.35(+0.63%)
Jan 04, 2008	56.75	56.91	55.84	55.84	3,754,540	-1.34(-2.33%)
Jan 03, 2008	57.52	57.68	57.11	57.18	3,294,608	-0.07(-0.13%)
Jan 02, 2008	58.18	58.28	57.09	57.25	3,510,365	-0.66(-1.15%)
Jan 01, 2008	58.27	58.38	57.88	57.92	0	+0.00(+0.00%)
Dec 31, 2007	58.27	58.38	57.88	57.92	4,289,793	-0.40(-0.68%)
Dec 28, 2007	58.72	58.83	58.11	58.31	3,823,998	+0.01(+0.01%)
Dec 27, 2007	59.10	59.10	58.25	58.31	3,906,055	-1.17(-1.97%)
Dec 26, 2007	59.21	59.54	59.11	59.47	3,060,044	+0.04(+0.07%)
Dec 24, 2007	59.24	59.56	59.09	59.43	2,696,484	+0.51(+0.86%)
Dec 21, 2007	58.75	59.03	58.50	58.93	3,679,814	+0.80(+1.38%)
Dec 20, 2007	58.23	58.25	57.40	58.12	6,836,137	+0.37(+0.64%)
Dec 19, 2007	58.03	58.35	57.50	57.76	4,059,336	-0.02(-0.04%)
Dec 18, 2007	58.01	58.10	57.10	57.78	5,389,338	+0.35(+0.62%)
Dec 17, 2007	58.06	58.25	57.39	57.42	4,681,593	-0.79(-1.36%)
Dec 14, 2007	58.81	59.13	58.15	58.22	3,852,520	-1.06(-1.78%)
Dec 13, 2007	58.93	59.29	58.36	59.27	4,787,527	-0.03(-0.06%)
Dec 12, 2007	60.45	60.46	58.40	59.31	5,791,285	+0.40(+0.67%)
Dec 11, 2007	60.74	61.05	58.83	58.91	3,760,905	-1.62(-2.68%)
Dec 10, 2007	60.14	60.71	60.02	60.54	3,177,552	+0.65(+1.08%)
Dec 07, 2007	60.35	60.38	59.89	59.89	6,284,323	-0.16(-0.26%)
Dec 06, 2007	59.06	60.17	59.00	60.04	3,920,653	+0.90(+1.53%)
Dec 05, 2007	58.81	59.20	58.65	59.14	3,182,338	+0.96(+1.65%)
Dec 04, 2007	58.31	58.54	58.08	58.18	3,039,887	-0.47(-0.80%)
Dec 03, 2007	59.17	59.17	58.51	58.65	3,063,267	-0.45(-0.77%)
Nov 30, 2007	59.14	59.36	58.64	59.11	3,707,230	+1.09(+1.88%)
Nov 29, 2007	58.10	58.46	57.76	58.02	3,681,234	-0.12(-0.21%)
Nov 28, 2007	57.19	58.36	57.03	58.14	3,237,804	+1.75(+3.11%)
Nov 27, 2007	56.18	56.72	55.74	56.39	3,012,481	+0.60(+1.07%)
Nov 26, 2007	57.35	57.62	55.71	55.79	2,997,426	-1.47(-2.56%)
Nov 23, 2007	56.85	57.34	56.47	57.25	1,152,726	+0.95(+1.68%)
Nov 21, 2007	56.88	57.06	56.22	56.31	3,207,152	-0.88(-1.54%)
Nov 20, 2007	57.06	57.66	56.34	57.19	3,216,665	+0.14(+0.24%)
Nov 19, 2007	57.82	57.87	56.88	57.05	3,270,743	-1.10(-1.89%)
Nov 16, 2007	58.40	58.47	57.66	58.15	2,973,328	+0.03(+0.05%)
Nov 15, 2007	58.89	59.02	57.73	58.12	2,190,236	-1.02(-1.73%)
Nov 14, 2007	59.96	59.98	58.85	59.14	2,026,998	-0.20(-0.34%)
Nov 13, 2007	57.82	59.41	57.82	59.34	2,387,529	+1.58(+2.74%)
Nov 12, 2007	58.05	58.77	57.71	57.76	3,461,051	-0.44(-0.76%)
Nov 09, 2007	58.03	59.04	57.60	58.20	3,177,358	-0.52(-0.88%)
Nov 08, 2007	58.62	58.98	57.70	58.72	3,060,256	+0.37(+0.63%)
Nov 07, 2007	59.63	59.84	58.31	58.36	2,770,646	-1.94(-3.22%)
Nov 06, 2007	59.88	60.30	59.42	60.30	1,659,446	+0.79(+1.32%)
Nov 05, 2007	59.47	59.91	59.03	59.51	1,710,459	-0.53(-0.88%)
Nov 02, 2007	60.64	60.64	59.21	60.04	1,911,837	-0.14(-0.23%)

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.