Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	53.05	53.75	51.69	53.26	3,721,762	-0.21(-0.39%)
Jan 30, 2008	53.68	54.72	53.36	53.47	2,173,060	-0.54(-1.00%)
Jan 29, 2008	53.80	54.29	53.62	54.01	2,536,540	+0.49(+0.92%)
Jan 28, 2008	52.77	53.91	52.08	53.52	3,529,491	+0.92(+1.75%)
Jan 25, 2008	53.99	53.99	52.41	52.60	3,708,061	-0.87(-1.63%)
Jan 24, 2008	54.35	54.90	52.59	53.47	3,759,700	-0.64(-1.18%)
Jan 23, 2008	51.76	54.55	50.76	54.11	6,855,014	+0.68(+1.27%)
Jan 22, 2008	54.00	54.39	52.28	53.43	5,368,393	-2.66(-4.74%)
Jan 21, 2008	57.10	57.98	55.50	56.09	0	+0.00(+0.00%)
Jan 18, 2008	57.10	57.98	55.50	56.09	3,745,091	-0.74(-1.30%)
Jan 17, 2008	58.29	58.38	56.59	56.83	5,712,551	-1.41(-2.42%)
Jan 16, 2008	55.90	58.97	55.86	58.24	7,622,753	+1.97(+3.50%)
Jan 15, 2008	57.24	57.97	56.16	56.27	5,173,200	-1.57(-2.71%)
Jan 14, 2008	58.76	59.00	57.47	57.84	4,734,000	-0.57(-0.98%)
Jan 11, 2008	58.76	59.80	58.30	58.41	3,419,300	-0.78(-1.32%)
Jan 10, 2008	58.09	59.25	57.84	59.19	2,485,612	+0.79(+1.35%)
Jan 09, 2008	58.35	59.13	57.85	58.40	4,908,791	+0.06(+0.10%)
Jan 08, 2008	58.10	59.44	58.00	58.34	5,383,639	+0.42(+0.73%)
Jan 07, 2008	56.20	58.10	55.95	57.92	3,831,222	+1.95(+3.48%)
Jan 04, 2008	56.62	57.12	55.88	55.97	3,121,757	-1.24(-2.17%)
Jan 03, 2008	56.72	57.66	56.69	57.21	1,735,302	+0.57(+1.01%)
Jan 02, 2008	57.81	57.96	56.31	56.64	2,521,251	-1.09(-1.89%)
Jan 01, 2008	57.56	57.98	57.45	57.73	0	+0.00(+0.00%)
Dec 31, 2007	57.56	57.98	57.45	57.73	1,133,075	-0.14(-0.24%)
Dec 28, 2007	58.24	58.45	57.54	57.87	1,028,269	+0.09(+0.16%)
Dec 27, 2007	58.65	58.78	57.72	57.78	1,106,273	-1.04(-1.77%)
Dec 26, 2007	58.51	58.93	58.05	58.82	1,191,993	+0.42(+0.72%)
Dec 24, 2007	58.71	58.83	58.24	58.40	667,350	-0.15(-0.26%)
Dec 21, 2007	58.43	58.75	57.85	58.55	3,589,771	+0.46(+0.79%)
Dec 20, 2007	57.65	58.39	57.65	58.09	2,578,947	+0.74(+1.29%)
Dec 19, 2007	58.15	58.15	57.35	57.35	2,041,000	-0.37(-0.64%)
Dec 18, 2007	57.56	58.07	57.27	57.72	2,399,100	+0.62(+1.09%)
Dec 17, 2007	58.06	58.06	57.05	57.10	2,095,255	-0.75(-1.30%)
Dec 14, 2007	58.07	58.55	57.64	57.85	3,162,370	-0.10(-0.17%)
Dec 13, 2007	57.58	58.01	57.35	57.95	3,530,573	+0.20(+0.35%)
Dec 12, 2007	58.98	59.09	57.43	57.75	4,832,682	-0.17(-0.29%)
Dec 11, 2007	59.97	60.00	57.84	57.92	4,115,222	-1.84(-3.08%)
Dec 10, 2007	59.21	59.90	58.55	59.76	3,058,876	+0.83(+1.41%)
Dec 07, 2007	58.50	59.51	58.37	58.93	3,327,070	+0.45(+0.77%)
Dec 06, 2007	57.49	58.48	57.30	58.48	2,575,475	+1.16(+2.02%)
Dec 05, 2007	56.52	57.47	56.52	57.32	2,669,979	+1.21(+2.16%)
Dec 04, 2007	56.33	56.60	55.60	56.11	3,111,950	-0.44(-0.78%)
Dec 03, 2007	55.88	56.83	55.68	56.55	2,532,146	+0.67(+1.20%)
Nov 30, 2007	56.24	56.25	55.15	55.88	2,437,914	+0.19(+0.34%)
Nov 29, 2007	55.91	56.34	55.58	55.69	1,794,142	-0.51(-0.91%)
Nov 28, 2007	56.00	56.26	54.91	56.20	2,680,433	+0.68(+1.22%)
Nov 27, 2007	55.82	55.92	54.56	55.52	2,888,741	+0.10(+0.18%)
Nov 26, 2007	55.00	56.22	54.71	55.42	3,588,583	+1.28(+2.36%)
Nov 23, 2007	54.05	54.48	53.85	54.14	628,075	+0.34(+0.63%)
Nov 21, 2007	54.82	55.39	53.71	53.80	2,326,555	-1.37(-2.48%)
Nov 20, 2007	54.75	55.62	54.55	55.17	2,688,915	+0.42(+0.77%)
Nov 19, 2007	55.01	55.71	54.45	54.75	2,344,480	-0.17(-0.31%)
Nov 16, 2007	55.33	55.48	54.48	54.92	3,215,965	+0.07(+0.13%)
Nov 15, 2007	54.81	55.62	54.73	54.85	2,403,960	-0.10(-0.18%)
Nov 14, 2007	54.34	55.35	54.15	54.95	2,802,646	+0.61(+1.12%)
Nov 13, 2007	54.34	54.45	53.33	54.34	2,848,814	+0.38(+0.70%)
Nov 12, 2007	54.46	55.15	53.81	53.96	2,794,803	-0.66(-1.21%)
Nov 09, 2007	54.00	55.23	53.87	54.62	2,430,414	+0.00(+0.00%)
Nov 08, 2007	53.63	54.99	53.50	54.62	2,794,466	+1.04(+1.94%)
Nov 07, 2007	54.11	54.72	53.53	53.58	1,756,740	-1.02(-1.87%)
Nov 06, 2007	54.49	54.89	53.68	54.60	1,730,660	+0.15(+0.28%)
Nov 05, 2007	53.50	54.74	53.50	54.45	2,924,145	+0.07(+0.13%)
Nov 02, 2007	55.09	55.31	53.62	54.38	2,556,000	-0.64(-1.16%)

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.