Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	72.60	76.39	72.26	75.52	3,046,476	+1.60(+2.16%)
Jan 30, 2008	73.79	76.75	73.36	73.92	3,516,160	-2.29(-3.00%)
Jan 29, 2008	76.66	76.79	75.19	76.21	1,848,899	-0.97(-1.26%)
Jan 28, 2008	75.41	77.32	74.38	77.18	2,331,171	+1.61(+2.13%)
Jan 25, 2008	79.88	80.17	74.74	75.57	4,673,370	-2.28(-2.93%)
Jan 24, 2008	76.00	78.22	75.80	77.85	4,120,411	-0.93(-1.18%)
Jan 23, 2008	74.89	79.66	71.01	78.78	7,420,787	+3.25(+4.30%)
Jan 22, 2008	70.11	77.33	70.11	75.53	5,789,941	-1.86(-2.40%)
Jan 21, 2008	77.25	79.29	75.97	77.39	0	+0.00(+0.00%)
Jan 18, 2008	77.25	79.29	75.97	77.39	5,032,653	+2.67(+3.57%)
Jan 17, 2008	77.72	78.36	74.24	74.72	4,610,118	-0.18(-0.24%)
Jan 16, 2008	75.25	76.76	72.12	74.90	5,994,722	-2.75(-3.54%)
Jan 15, 2008	80.16	80.80	76.95	77.65	5,302,898	-6.56(-7.79%)
Jan 14, 2008	83.81	84.86	83.32	84.21	2,730,335	-0.86(-1.01%)
Jan 11, 2008	86.54	86.54	84.46	85.07	2,978,625	-3.87(-4.35%)
Jan 10, 2008	86.69	90.00	86.22	88.94	3,974,580	+0.10(+0.11%)
Jan 09, 2008	86.25	88.92	85.75	88.84	3,782,653	+4.45(+5.27%)
Jan 08, 2008	86.19	87.79	84.30	84.39	2,601,381	-0.83(-0.97%)
Jan 07, 2008	85.59	86.13	84.38	85.22	2,663,614	+1.34(+1.60%)
Jan 04, 2008	85.99	85.99	83.42	83.88	2,301,226	-1.56(-1.83%)
Jan 03, 2008	84.85	86.00	84.41	85.44	1,346,373	+0.79(+0.93%)
Jan 02, 2008	86.90	87.48	84.33	84.65	2,357,305	-2.22(-2.56%)
Jan 01, 2008	88.05	88.30	86.63	86.87	0	+0.00(+0.00%)
Dec 31, 2007	88.05	88.30	86.63	86.87	896,924	+0.12(+0.14%)
Dec 28, 2007	88.00	88.18	86.20	86.75	1,741,025	-0.27(-0.31%)
Dec 27, 2007	89.06	89.35	86.77	87.02	1,678,526	-4.43(-4.84%)
Dec 26, 2007	91.29	91.78	90.32	91.45	1,124,033	+0.15(+0.16%)
Dec 24, 2007	90.50	91.49	90.11	91.30	835,190	+1.73(+1.93%)
Dec 21, 2007	89.19	89.93	88.05	89.57	1,663,819	+2.65(+3.05%)
Dec 20, 2007	87.47	88.03	85.89	86.92	1,364,186	+0.25(+0.29%)
Dec 19, 2007	86.74	88.57	86.16	86.67	1,875,852	+1.00(+1.17%)
Dec 18, 2007	85.50	85.90	83.51	85.67	2,425,890	+2.63(+3.17%)
Dec 17, 2007	85.06	85.51	82.69	83.04	2,820,006	-4.07(-4.67%)
Dec 14, 2007	86.60	87.96	86.35	87.11	1,818,385	-0.66(-0.75%)
Dec 13, 2007	88.35	88.35	86.00	87.77	3,080,271	-2.89(-3.19%)
Dec 12, 2007	92.55	93.30	89.06	90.66	3,927,743	+1.26(+1.41%)
Dec 11, 2007	93.00	93.50	88.70	89.40	3,404,633	-2.41(-2.62%)
Dec 10, 2007	91.66	92.00	91.07	91.81	1,847,255	-1.09(-1.17%)
Dec 07, 2007	93.49	93.80	92.30	92.90	3,108,309	-3.34(-3.47%)
Dec 06, 2007	93.79	96.45	93.08	96.24	2,503,629	+0.34(+0.35%)
Dec 05, 2007	93.68	95.92	93.02	95.90	3,675,237	+4.95(+5.44%)
Dec 04, 2007	90.49	92.48	89.64	90.95	2,035,793	+1.14(+1.27%)
Dec 03, 2007	92.90	92.90	89.35	89.81	2,337,571	-1.85(-2.02%)
Nov 30, 2007	92.70	93.36	90.36	91.66	2,670,064	+1.26(+1.39%)
Nov 29, 2007	90.49	91.83	89.26	90.40	2,379,519	-0.41(-0.45%)
Nov 28, 2007	88.13	91.96	87.00	90.81	4,175,599	+4.46(+5.17%)
Nov 27, 2007	84.12	86.83	83.20	86.35	3,261,854	+3.75(+4.54%)
Nov 26, 2007	86.22	86.67	82.35	82.60	2,593,667	-1.45(-1.73%)
Nov 23, 2007	83.61	84.91	83.50	84.05	1,121,025	+2.78(+3.42%)
Nov 21, 2007	81.68	83.30	80.68	81.27	3,200,617	-4.04(-4.74%)
Nov 20, 2007	84.07	86.47	83.05	85.31	4,248,990	+3.51(+4.29%)
Nov 19, 2007	83.24	83.99	80.86	81.80	3,323,794	-4.41(-5.12%)
Nov 16, 2007	86.77	86.80	84.15	86.21	3,705,809	-1.58(-1.80%)
Nov 15, 2007	88.98	90.37	87.44	87.79	3,089,947	-2.06(-2.29%)
Nov 14, 2007	91.50	93.17	89.04	89.85	4,463,948	+2.82(+3.24%)
Nov 13, 2007	82.46	87.50	82.01	87.03	5,261,800	+6.32(+7.83%)
Nov 12, 2007	81.85	83.95	80.49	80.71	5,324,160	-4.68(-5.48%)
Nov 09, 2007	85.48	87.20	83.98	85.39	4,215,277	-1.09(-1.26%)
Nov 08, 2007	89.00	89.56	82.61	86.48	7,348,755	-1.68(-1.91%)
Nov 07, 2007	90.02	91.45	88.05	88.16	4,509,170	-3.90(-4.24%)
Nov 06, 2007	90.99	92.06	88.77	92.06	5,842,083	+4.02(+4.57%)
Nov 05, 2007	91.24	92.00	86.03	88.04	8,125,120	-11.11(-11.21%)
Nov 02, 2007	100.00	100.67	96.65	99.15	2,710,530	-0.06(-0.06%)

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.