Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	72.18	74.68	72.17	74.50	448,662	+2.79(+3.89%)
Dec 30, 2008	70.42	71.74	70.14	71.71	340,677	+1.64(+2.34%)
Dec 29, 2008	70.40	70.84	69.07	70.07	216,678	-0.58(-0.82%)
Dec 26, 2008	70.60	70.97	69.67	70.65	193,231	+0.10(+0.14%)
Dec 24, 2008	69.96	70.88	69.31	70.55	252,336	+0.51(+0.73%)
Dec 23, 2008	69.58	70.63	69.04	70.04	551,765	+0.98(+1.43%)
Dec 22, 2008	70.88	71.02	68.07	69.05	367,772	-1.96(-2.76%)
Dec 19, 2008	71.53	72.73	70.30	71.01	504,161	-0.08(-0.11%)
Dec 18, 2008	71.94	72.54	70.07	71.09	553,773	-0.01(-0.01%)
Dec 17, 2008	68.77	72.29	68.65	71.10	550,162	+0.70(+1.00%)
Dec 16, 2008	69.09	70.40	68.35	70.40	1,033,200	+1.90(+2.78%)
Dec 15, 2008	69.20	69.30	67.42	68.49	553,148	-0.72(-1.05%)
Dec 12, 2008	66.11	69.22	65.74	69.22	389,185	+1.90(+2.82%)
Dec 11, 2008	66.60	68.90	66.60	67.32	629,216	-0.12(-0.17%)
Dec 10, 2008	70.90	70.90	66.52	67.43	715,231	-3.40(-4.80%)
Dec 09, 2008	71.78	73.51	70.36	70.83	700,025	-1.51(-2.08%)
Dec 08, 2008	75.25	75.63	71.60	72.34	569,221	-0.61(-0.83%)
Dec 05, 2008	70.76	73.13	69.57	72.94	529,907	+1.16(+1.61%)
Dec 04, 2008	75.86	75.86	70.37	71.79	791,847	-4.09(-5.39%)
Dec 03, 2008	73.78	75.88	72.36	75.88	772,813	+1.25(+1.68%)
Dec 02, 2008	75.71	76.18	72.08	74.62	1,345,844	-0.65(-0.86%)
Dec 01, 2008	75.74	77.02	74.70	75.27	9,955,181	-1.93(-2.50%)
Nov 28, 2008	74.90	77.20	74.90	77.20	402,180	+3.36(+4.55%)
Nov 26, 2008	69.16	73.96	69.04	73.84	293,247	+3.53(+5.02%)
Nov 25, 2008	72.67	72.67	68.23	70.31	422,020	-0.48(-0.68%)
Nov 24, 2008	67.75	71.07	67.73	70.79	360,431	+3.13(+4.62%)
Nov 21, 2008	62.72	67.67	61.76	67.67	714,138	+5.52(+8.88%)
Nov 20, 2008	64.53	66.30	62.13	62.15	481,463	-3.17(-4.85%)
Nov 19, 2008	69.49	70.79	65.16	65.31	436,613	-3.91(-5.65%)
Nov 18, 2008	71.26	71.62	66.63	69.22	401,100	-2.02(-2.83%)
Nov 17, 2008	69.62	72.25	68.97	71.24	324,980	+1.05(+1.50%)
Nov 14, 2008	71.82	73.35	69.80	70.18	278,343	-2.63(-3.62%)
Nov 13, 2008	69.26	72.82	67.09	72.82	364,347	+3.91(+5.67%)
Nov 12, 2008	69.95	70.58	68.40	68.91	227,465	-1.97(-2.78%)
Nov 11, 2008	71.20	72.59	69.19	70.88	239,645	-1.07(-1.49%)
Nov 10, 2008	74.65	75.46	71.18	71.95	235,859	-1.54(-2.10%)
Nov 07, 2008	70.91	73.49	70.64	73.49	337,756	+3.83(+5.50%)
Nov 06, 2008	70.47	71.41	69.32	69.66	368,352	-1.11(-1.57%)
Nov 05, 2008	72.15	73.62	70.37	70.77	300,986	-2.35(-3.22%)
Nov 04, 2008	73.44	74.05	72.25	73.13	303,486	+0.51(+0.70%)
Nov 03, 2008	71.34	73.71	70.66	72.62	371,145	+1.51(+2.12%)
Oct 31, 2008	66.53	72.08	66.37	71.11	428,590	+4.40(+6.60%)
Oct 30, 2008	66.67	68.00	64.67	66.71	669,473	+1.06(+1.62%)
Oct 29, 2008	66.64	67.89	64.64	65.65	312,687	-1.30(-1.95%)
Oct 28, 2008	63.66	66.95	63.01	66.95	426,065	+3.57(+5.63%)
Oct 27, 2008	67.61	67.61	63.38	63.38	359,927	-4.89(-7.17%)
Oct 24, 2008	64.46	69.29	64.46	68.27	500,242	+0.14(+0.20%)
Oct 23, 2008	70.72	71.63	66.12	68.14	414,595	-2.21(-3.14%)
Oct 22, 2008	71.57	71.76	69.45	70.35	467,625	-2.20(-3.03%)
Oct 21, 2008	75.28	75.28	72.31	72.55	426,775	-3.28(-4.33%)
Oct 20, 2008	74.25	76.34	73.66	75.83	347,532	+2.49(+3.39%)
Oct 17, 2008	73.82	76.19	72.40	73.34	286,218	-1.71(-2.28%)
Oct 16, 2008	73.18	75.07	68.95	75.05	409,581	+1.68(+2.29%)
Oct 15, 2008	76.93	77.14	73.22	73.37	354,040	-4.99(-6.37%)
Oct 14, 2008	84.78	85.33	76.73	78.36	675,511	-3.66(-4.46%)
Oct 13, 2008	77.44	82.01	76.80	82.01	421,386	+6.94(+9.24%)
Oct 10, 2008	75.27	77.86	71.08	75.08	720,862	-2.68(-3.45%)
Oct 09, 2008	80.35	81.26	77.71	77.76	477,389	-1.49(-1.88%)
Oct 08, 2008	79.21	82.27	77.31	79.24	665,348	-1.51(-1.86%)
Oct 07, 2008	84.31	85.33	80.75	80.75	731,509	-2.51(-3.01%)
Oct 06, 2008	83.98	83.99	78.89	83.26	653,811	-2.00(-2.34%)
Oct 03, 2008	86.75	87.36	84.88	85.26	551,157	-0.24(-0.28%)
Oct 02, 2008	90.05	90.16	85.36	85.50	325,328	-4.80(-5.31%)
Oct 01, 2008	90.23	90.42	88.83	90.29	300,527	-0.76(-0.84%)
Sep 30, 2008	88.40	91.06	86.21	91.06	541,598	+3.89(+4.46%)
Sep 29, 2008	88.57	89.09	85.82	87.17	417,222	-2.52(-2.81%)
Sep 26, 2008	87.91	89.91	87.12	89.69	0	+0.60(+0.67%)
Sep 25, 2008	89.30	89.98	88.33	89.09	368,955	+0.25(+0.28%)
Sep 24, 2008	89.96	90.81	88.24	88.84	236,408	-0.87(-0.97%)
Sep 23, 2008	92.16	92.16	89.32	89.71	292,455	-2.37(-2.58%)
Sep 22, 2008	92.65	93.59	91.55	92.08	502,593	-0.29(-0.31%)
Sep 19, 2008	92.86	94.57	88.20	92.37	0	+1.96(+2.17%)
Sep 18, 2008	91.39	91.50	86.90	90.41	705,584	+0.18(+0.20%)
Sep 17, 2008	90.20	90.74	88.47	90.23	437,146	-1.09(-1.19%)
Sep 16, 2008	88.13	91.37	87.68	91.32	537,730	+3.02(+3.42%)
Sep 15, 2008	90.62	90.81	88.30	88.30	409,017	-4.62(-4.97%)
Sep 12, 2008	90.59	93.05	90.59	92.92	288,714	+1.42(+1.55%)
Sep 11, 2008	90.70	91.77	89.58	91.50	352,632	-0.10(-0.11%)
Sep 10, 2008	89.58	92.32	89.16	91.60	387,743	+1.70(+1.89%)
Sep 09, 2008	91.67	91.96	89.70	89.90	236,768	-1.66(-1.81%)
Sep 08, 2008	90.83	91.56	89.64	91.56	263,683	+2.18(+2.44%)
Sep 05, 2008	86.99	89.45	86.98	89.38	0	+1.50(+1.70%)
Sep 04, 2008	87.08	88.33	86.66	87.88	508,369	+0.36(+0.41%)
Sep 03, 2008	88.57	88.65	86.15	87.52	315,313	-1.39(-1.56%)
Sep 02, 2008	89.33	90.70	88.27	88.91	263,017	+0.16(+0.18%)
Aug 29, 2008	90.41	90.47	88.60	88.75	0	-2.03(-2.23%)
Aug 28, 2008	89.74	90.78	89.41	90.78	143,187	+1.12(+1.25%)
Aug 27, 2008	89.60	90.30	88.85	89.66	199,009	+0.05(+0.05%)
Aug 26, 2008	88.23	89.61	88.11	89.61	218,759	+1.29(+1.46%)
Aug 25, 2008	90.93	90.93	88.01	88.32	311,226	-3.15(-3.44%)
Aug 22, 2008	90.38	91.46	90.03	91.46	223,169	+1.57(+1.75%)
Aug 21, 2008	89.37	90.78	89.04	89.89	229,589	-0.16(-0.18%)
Aug 20, 2008	90.61	90.88	89.62	90.05	202,545	+0.05(+0.05%)
Aug 19, 2008	90.90	92.15	89.74	90.00	214,579	-1.05(-1.16%)
Aug 18, 2008	93.33	93.64	90.90	91.06	301,188	-2.47(-2.64%)
Aug 15, 2008	93.48	93.77	92.82	93.53	0	+0.00(+0.00%)
Aug 14, 2008	93.24	93.59	93.00	93.53	407,624	+0.06(+0.06%)
Aug 13, 2008	94.17	94.57	92.89	93.47	457,338	-0.73(-0.78%)
Aug 12, 2008	93.82	94.86	93.20	94.20	211,236	-0.61(-0.64%)
Aug 11, 2008	94.75	95.31	93.85	94.81	300,627	-0.44(-0.47%)
Aug 08, 2008	93.17	95.25	92.91	95.25	234,411	+2.28(+2.45%)
Aug 07, 2008	92.80	94.00	92.28	92.98	237,254	-0.36(-0.38%)
Aug 06, 2008	92.93	93.66	92.21	93.33	357,166	+0.09(+0.09%)
Aug 05, 2008	91.95	93.25	91.48	93.25	512,165	+1.71(+1.87%)
Aug 04, 2008	93.41	93.41	91.36	91.54	550,195	-1.79(-1.91%)
Aug 01, 2008	84.44	95.12	91.99	93.32	375,353	+0.07(+0.07%)
Jul 31, 2008	95.32	95.32	92.98	93.26	357,714	-2.07(-2.17%)
Jul 30, 2008	93.45	95.44	93.45	95.32	352,259	+2.02(+2.16%)
Jul 29, 2008	93.30	93.45	90.24	93.30	263,503	+1.83(+2.00%)
Jul 28, 2008	91.66	91.92	90.48	91.47	262,094	-0.06(-0.06%)
Jul 25, 2008	92.69	93.04	90.71	91.53	210,777	-0.69(-0.74%)
Jul 24, 2008	94.37	94.52	91.37	92.21	443,539	-1.66(-1.77%)
Jul 23, 2008	93.44	94.50	92.84	93.87	281,723	+0.51(+0.55%)
Jul 22, 2008	90.67	93.71	90.09	93.36	287,096	+1.78(+1.94%)
Jul 21, 2008	92.14	93.50	91.13	91.59	277,170	-0.99(-1.07%)
Jul 18, 2008	92.16	92.91	91.38	92.58	249,653	+0.74(+0.81%)
Jul 17, 2008	92.16	92.65	89.23	91.84	517,984	-0.01(-0.01%)
Jul 16, 2008	89.34	93.07	88.85	91.85	658,288	+2.14(+2.39%)
Jul 15, 2008	85.89	91.41	85.89	89.71	996,439	+3.39(+3.92%)
Jul 14, 2008	87.54	89.38	86.20	86.32	282,874	-0.44(-0.51%)
Jul 11, 2008	85.97	87.90	85.24	86.76	347,741	-0.06(-0.07%)
Jul 10, 2008	87.15	87.46	85.92	86.82	270,927	+0.77(+0.90%)
Jul 09, 2008	86.75	86.91	85.64	86.05	477,306	-0.78(-0.90%)
Jul 08, 2008	82.39	86.96	82.29	86.83	465,758	+4.32(+5.24%)
Jul 07, 2008	84.72	85.39	81.83	82.51	371,631	-1.79(-2.13%)
Jul 04, 2008	83.80	85.27	83.26	84.30	215,636	+0.00(+0.00%)
Jul 03, 2008	83.80	85.27	83.26	84.30	215,636	+0.35(+0.41%)
Jul 02, 2008	83.86	85.29	83.40	83.95	479,693	+0.12(+0.14%)
Jul 01, 2008	83.49	84.68	82.99	83.84	347,905	-0.73(-0.87%)
Jun 30, 2008	84.23	85.55	83.57	84.57	399,047	+0.43(+0.52%)
Jun 27, 2008	82.82	85.02	82.49	84.14	474,959	+1.05(+1.27%)
Jun 26, 2008	85.18	85.30	83.09	83.09	279,796	-2.75(-3.20%)
Jun 25, 2008	84.26	86.69	83.92	85.84	288,418	+2.04(+2.43%)
Jun 24, 2008	85.23	85.23	83.10	83.80	505,528	-1.94(-2.26%)
Jun 23, 2008	86.64	86.64	83.38	85.74	427,348	-0.72(-0.84%)
Jun 20, 2008	88.19	88.19	86.30	86.46	353,111	-2.11(-2.39%)
Jun 19, 2008	88.77	88.78	88.09	88.58	139,652	-0.05(-0.05%)
Jun 18, 2008	88.95	89.20	87.81	88.62	202,444	-0.71(-0.80%)
Jun 17, 2008	88.86	89.96	88.53	89.34	222,872	+0.97(+1.09%)
Jun 16, 2008	87.68	88.88	86.24	88.37	263,060	-0.28(-0.32%)
Jun 13, 2008	86.68	88.78	86.68	88.65	234,937	+2.34(+2.71%)
Jun 12, 2008	85.88	87.64	85.44	86.32	204,530	-0.13(-0.15%)
Jun 11, 2008	87.40	88.40	86.32	86.44	211,940	-1.58(-1.80%)
Jun 10, 2008	87.75	88.53	87.52	88.03	199,811	+0.14(+0.16%)
Jun 09, 2008	87.30	88.58	86.62	87.88	230,371	+0.41(+0.46%)
Jun 06, 2008	90.05	90.05	87.46	87.48	202,748	-3.33(-3.67%)
Jun 05, 2008	89.53	90.81	88.78	90.81	260,671	+1.31(+1.47%)
Jun 04, 2008	88.33	90.40	87.27	89.49	337,557	+0.91(+1.02%)
Jun 03, 2008	87.81	89.35	87.27	88.59	281,974	+1.22(+1.39%)
Jun 02, 2008	88.81	89.24	86.49	87.37	296,768	-1.04(-1.18%)
May 30, 2008	88.34	88.59	87.48	88.41	346,144	-0.07(-0.08%)
May 29, 2008	86.96	89.38	86.94	88.48	293,166	+1.52(+1.75%)
May 28, 2008	88.74	88.78	86.27	86.96	362,807	-1.72(-1.94%)
May 27, 2008	87.75	88.75	87.52	88.67	165,554	+0.92(+1.04%)
May 26, 2008	87.98	88.18	87.19	87.76	0	+0.00(+0.00%)
May 23, 2008	87.98	88.18	87.19	87.76	348,684	-0.36(-0.41%)
May 22, 2008	86.42	88.36	86.42	88.11	307,867	+2.03(+2.35%)
May 21, 2008	88.56	89.16	85.86	86.09	342,062	-2.13(-2.42%)
May 20, 2008	88.83	89.02	87.61	88.22	194,007	-0.85(-0.95%)
May 19, 2008	88.77	89.69	88.06	89.07	168,452	+0.65(+0.73%)
May 16, 2008	89.71	89.74	87.84	88.42	253,027	-0.83(-0.93%)
May 15, 2008	84.91	89.54	84.62	89.25	523,650	+4.05(+4.76%)
May 14, 2008	85.29	86.63	84.99	85.20	459,507	-0.17(-0.20%)
May 13, 2008	85.03	85.59	84.73	85.37	218,510	+0.20(+0.24%)
May 12, 2008	84.10	85.17	83.21	85.17	216,793	+1.25(+1.49%)
May 09, 2008	83.89	85.27	83.37	83.92	218,997	-0.28(-0.33%)
May 08, 2008	84.44	86.75	82.77	84.20	648,000	+1.68(+2.03%)
May 07, 2008	83.01	83.86	82.49	82.52	308,430	-0.67(-0.80%)
May 06, 2008	83.12	84.12	82.21	83.18	381,943	-0.45(-0.54%)
May 05, 2008	82.35	84.52	82.11	83.64	299,887	+0.70(+0.85%)
May 02, 2008	83.83	84.64	82.43	82.93	235,438	-0.86(-1.02%)
May 01, 2008	81.44	83.79	80.80	83.79	387,272	+2.44(+3.00%)
Apr 30, 2008	81.54	82.80	80.95	81.35	347,796	-0.03(-0.04%)
Apr 29, 2008	82.53	83.12	80.91	81.38	304,177	-1.11(-1.35%)
Apr 28, 2008	81.87	83.16	81.87	82.49	257,386	+0.06(+0.07%)
Apr 25, 2008	82.20	82.43	81.37	82.43	183,369	+0.29(+0.35%)
Apr 24, 2008	81.28	82.55	81.00	82.14	211,179	+0.92(+1.13%)
Apr 23, 2008	80.14	81.65	80.14	81.22	256,734	+0.75(+0.94%)
Apr 22, 2008	81.47	81.47	79.86	80.47	252,862	-1.48(-1.80%)
Apr 21, 2008	82.19	82.36	81.36	81.95	244,556	-0.91(-1.09%)
Apr 18, 2008	82.01	83.17	81.73	82.85	283,619	+1.65(+2.03%)
Apr 17, 2008	80.72	81.20	79.71	81.20	459,488	+0.16(+0.20%)
Apr 16, 2008	79.55	81.06	79.35	81.04	388,785	+1.82(+2.30%)
Apr 15, 2008	78.84	79.47	78.50	79.22	406,993	+0.96(+1.22%)
Apr 14, 2008	77.76	78.65	77.29	78.26	310,295	+0.64(+0.82%)
Apr 11, 2008	77.92	78.44	77.33	77.62	273,060	-1.26(-1.60%)
Apr 10, 2008	78.95	79.13	77.89	78.89	344,874	-0.36(-0.45%)
Apr 09, 2008	79.74	79.88	79.03	79.24	207,793	-0.55(-0.69%)
Apr 08, 2008	80.37	80.38	79.23	79.79	310,907	-1.30(-1.61%)
Apr 07, 2008	81.06	81.13	79.96	81.10	298,656	+0.55(+0.68%)
Apr 04, 2008	79.56	80.69	79.25	80.55	276,376	+1.18(+1.48%)
Apr 03, 2008	78.50	80.00	78.50	79.37	456,067	+0.19(+0.24%)
Apr 02, 2008	79.92	80.60	78.89	79.18	462,700	-0.74(-0.93%)
Apr 01, 2008	79.01	80.01	78.87	79.92	342,905	+1.39(+1.77%)
Mar 31, 2008	79.27	79.45	78.06	78.53	510,990	-0.97(-1.23%)
Mar 28, 2008	80.38	80.55	79.21	79.51	284,770	-0.93(-1.15%)
Mar 27, 2008	80.87	81.00	79.80	80.43	500,628	-0.02(-0.02%)
Mar 26, 2008	81.48	81.48	80.10	80.45	423,329	-1.56(-1.91%)
Mar 25, 2008	81.35	82.30	81.35	82.01	361,351	+0.62(+0.76%)
Mar 24, 2008	81.64	82.95	81.37	81.40	696,165	+0.30(+0.37%)
Mar 21, 2008	79.36	81.28	78.89	81.10	575,024	+0.00(+0.00%)
Mar 20, 2008	79.36	81.28	78.89	81.10	575,024	+1.58(+1.99%)
Mar 19, 2008	80.93	81.38	79.42	79.52	494,410	-1.33(-1.65%)
Mar 18, 2008	79.37	80.90	78.57	80.85	598,892	+2.66(+3.41%)
Mar 17, 2008	77.55	78.50	76.62	78.18	473,602	-0.90(-1.13%)
Mar 14, 2008	79.24	79.56	77.46	79.08	624,774	+0.34(+0.43%)
Mar 13, 2008	77.64	79.39	77.36	78.74	346,740	-0.02(-0.02%)
Mar 12, 2008	79.37	79.57	78.67	78.76	419,050	-0.40(-0.50%)
Mar 11, 2008	80.62	80.71	78.16	79.16	749,543	+0.21(+0.27%)
Mar 10, 2008	81.19	81.50	78.95	78.95	492,441	-2.29(-2.82%)
Mar 07, 2008	81.52	81.77	80.65	81.23	391,243	-0.94(-1.14%)
Mar 06, 2008	82.19	82.66	81.72	82.17	606,624	-0.48(-0.58%)
Mar 05, 2008	82.35	82.67	81.93	82.65	704,409	+0.57(+0.69%)
Mar 04, 2008	82.02	82.51	81.31	82.08	575,447	-0.83(-1.00%)
Mar 03, 2008	83.95	83.95	82.45	82.91	473,684	-1.37(-1.63%)
Feb 29, 2008	85.95	86.18	84.20	84.28	391,922	-2.67(-3.07%)
Feb 28, 2008	86.67	87.21	85.78	86.96	346,636	-0.50(-0.57%)
Feb 27, 2008	87.34	87.92	87.10	87.46	317,413	-0.43(-0.49%)
Feb 26, 2008	86.37	88.43	86.32	87.89	434,422	+0.80(+0.92%)
Feb 25, 2008	87.73	87.86	86.25	87.09	647,572	-0.89(-1.01%)
Feb 22, 2008	88.08	88.33	86.91	87.98	375,547	-0.03(-0.03%)
Feb 21, 2008	87.66	88.08	87.33	88.01	451,891	+0.69(+0.80%)
Feb 20, 2008	85.97	87.31	85.89	87.31	325,703	+0.69(+0.80%)
Feb 19, 2008	86.92	87.03	86.06	86.62	509,856	+0.42(+0.49%)
Feb 18, 2008	85.44	86.21	84.82	86.19	0	+0.00(+0.00%)
Feb 15, 2008	85.44	86.21	84.82	86.19	335,712	+0.24(+0.28%)
Feb 14, 2008	87.60	87.60	84.97	85.95	383,201	-1.18(-1.35%)
Feb 13, 2008	86.23	87.13	85.68	87.13	384,777	+1.47(+1.71%)
Feb 12, 2008	84.92	86.90	84.50	85.66	286,663	+1.07(+1.27%)
Feb 11, 2008	85.22	85.22	83.67	84.59	276,480	-0.71(-0.84%)
Feb 08, 2008	84.65	85.47	83.61	85.30	437,974	+0.58(+0.68%)
Feb 07, 2008	83.69	84.97	83.62	84.73	501,073	+0.37(+0.43%)
Feb 06, 2008	86.17	86.38	84.17	84.36	538,245	-1.65(-1.92%)
Feb 05, 2008	87.43	88.06	84.91	86.01	641,783	-2.84(-3.19%)
Feb 04, 2008	90.54	90.54	88.74	88.85	323,835	-1.80(-1.99%)
Feb 01, 2008	88.30	90.95	88.30	90.65	629,023	+1.89(+2.13%)
Jan 31, 2008	86.37	89.31	85.40	88.76	1,072,137	+4.08(+4.82%)
Jan 30, 2008	86.41	86.41	83.71	84.68	416,481	-1.50(-1.74%)
Jan 29, 2008	84.56	86.52	83.89	86.17	514,925	+1.84(+2.19%)
Jan 28, 2008	83.90	84.33	82.87	84.33	430,159	+0.43(+0.52%)
Jan 25, 2008	82.98	84.40	82.32	83.90	624,152	+1.40(+1.70%)
Jan 24, 2008	79.23	83.02	78.25	82.50	779,474	+3.85(+4.90%)
Jan 23, 2008	77.16	78.76	76.52	78.65	777,211	+0.04(+0.05%)
Jan 22, 2008	78.79	80.01	76.25	78.61	772,500	-1.41(-1.76%)
Jan 21, 2008	81.55	82.02	79.46	80.02	0	+0.00(+0.00%)
Jan 18, 2008	81.55	82.02	79.46	80.02	487,985	-1.25(-1.54%)
Jan 17, 2008	82.04	82.75	81.08	81.27	627,158	-0.60(-0.73%)
Jan 16, 2008	79.39	82.92	79.35	81.87	614,722	+2.01(+2.51%)
Jan 15, 2008	81.61	82.75	79.79	79.86	743,927	-2.07(-2.52%)
Jan 14, 2008	83.93	83.93	81.64	81.93	623,945	-1.09(-1.31%)
Jan 11, 2008	82.02	84.17	81.10	83.02	750,993	+2.73(+3.40%)
Jan 10, 2008	78.66	80.53	78.39	80.29	630,577	+1.22(+1.54%)
Jan 09, 2008	79.28	79.54	78.36	79.07	544,255	-0.58(-0.73%)
Jan 08, 2008	81.66	81.98	79.56	79.65	500,835	-1.42(-1.75%)
Jan 07, 2008	81.17	81.61	80.59	81.07	397,059	+0.11(+0.13%)
Jan 04, 2008	81.41	82.14	80.69	80.96	355,134	-1.37(-1.66%)
Jan 03, 2008	82.87	83.50	82.06	82.33	353,165	-0.56(-0.68%)
Jan 02, 2008	85.35	85.45	82.53	82.89	403,864	-2.63(-3.08%)

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.