Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	73.36	74.43	72.99	73.83	1,838,136	+0.46(+0.63%)
Feb 27, 2007	74.30	76.35	71.62	73.37	2,653,628	-1.43(-1.91%)
Feb 26, 2007	75.09	75.17	74.56	74.80	762,538	-0.12(-0.16%)
Feb 23, 2007	75.04	75.22	74.54	74.92	785,359	-0.40(-0.54%)
Feb 22, 2007	75.24	75.53	74.69	75.32	1,193,162	-0.11(-0.15%)
Feb 21, 2007	75.44	75.92	74.93	75.44	1,550,746	-0.63(-0.83%)
Feb 20, 2007	74.87	76.44	74.46	76.07	2,550,793	+1.66(+2.24%)
Feb 16, 2007	74.04	74.48	73.51	74.40	1,092,039	+0.07(+0.09%)
Feb 15, 2007	73.97	74.40	73.30	74.33	1,638,629	+0.19(+0.26%)
Feb 14, 2007	73.68	74.44	73.53	74.14	1,681,108	+0.39(+0.52%)
Feb 13, 2007	72.78	73.94	72.53	73.76	1,425,892	+0.81(+1.12%)
Feb 12, 2007	73.38	73.38	72.42	72.94	1,071,063	-0.45(-0.61%)
Feb 09, 2007	73.90	74.43	73.11	73.39	1,608,498	-1.17(-1.56%)
Feb 08, 2007	75.04	75.30	74.44	74.55	3,610,075	-0.02(-0.02%)
Feb 07, 2007	73.31	74.61	73.18	74.57	2,463,594	+0.98(+1.33%)
Feb 06, 2007	73.12	73.71	72.91	73.59	2,027,143	+0.19(+0.26%)
Feb 05, 2007	72.55	73.58	72.36	73.40	2,945,926	+0.89(+1.23%)
Feb 02, 2007	72.81	73.34	72.23	72.50	1,618,656	-0.31(-0.42%)
Feb 01, 2007	73.07	73.70	72.66	72.81	3,820,996	-0.98(-1.33%)
Jan 31, 2007	72.85	74.39	72.72	73.79	4,144,225	-0.57(-0.77%)
Jan 30, 2007	71.89	74.47	71.54	74.36	6,186,321	+4.15(+5.92%)
Jan 29, 2007	68.95	70.39	68.79	70.21	2,802,573	+1.23(+1.78%)
Jan 26, 2007	68.78	69.25	68.59	68.98	1,897,486	+0.17(+0.24%)
Jan 25, 2007	69.53	69.57	68.80	68.81	918,554	-0.50(-0.72%)
Jan 24, 2007	69.09	69.32	68.94	69.31	1,349,412	+0.30(+0.43%)
Jan 23, 2007	69.10	69.95	68.80	69.02	976,649	+0.00(+0.00%)
Jan 22, 2007	68.93	69.42	68.57	69.02	1,264,496	+0.09(+0.13%)
Jan 19, 2007	69.64	69.64	68.34	68.93	1,561,931	-0.57(-0.82%)
Jan 18, 2007	69.65	70.01	68.95	69.50	1,932,183	+0.01(+0.01%)
Jan 17, 2007	69.11	69.65	68.73	69.49	1,265,752	+0.53(+0.78%)
Jan 16, 2007	68.91	69.13	68.68	68.95	1,330,009	+0.02(+0.03%)
Jan 12, 2007	68.69	69.68	68.69	68.94	1,532,370	+0.16(+0.23%)
Jan 11, 2007	68.69	69.09	68.45	68.78	1,567,980	+0.39(+0.58%)
Jan 10, 2007	68.49	68.66	68.00	68.38	1,088,615	-0.23(-0.33%)
Jan 09, 2007	68.71	69.41	68.61	68.61	1,336,401	+0.04(+0.06%)
Jan 08, 2007	69.04	69.22	68.43	68.57	2,061,384	-0.45(-0.65%)
Jan 05, 2007	68.65	69.18	68.28	69.02	1,392,898	-0.04(-0.06%)
Jan 04, 2007	68.56	69.15	67.91	69.06	2,343,182	+1.51(+2.23%)
Jan 03, 2007	69.02	69.38	67.38	67.55	2,045,747	-1.12(-1.63%)
Dec 29, 2006	68.17	68.85	68.17	68.67	970,143	+0.31(+0.45%)
Dec 28, 2006	68.60	68.78	68.22	68.37	737,651	-0.55(-0.80%)
Dec 27, 2006	68.94	69.31	67.59	68.92	1,480,895	+0.10(+0.14%)
Dec 26, 2006	68.09	68.97	67.81	68.82	1,187,227	+1.02(+1.50%)
Dec 22, 2006	67.97	68.12	67.47	67.81	1,402,371	-0.18(-0.26%)
Dec 21, 2006	67.77	68.56	67.75	67.98	1,171,819	+0.21(+0.31%)
Dec 20, 2006	67.45	68.10	67.15	67.77	1,667,277	+0.41(+0.61%)
Dec 19, 2006	66.76	67.52	66.69	67.36	1,101,969	+0.37(+0.55%)
Dec 18, 2006	67.46	67.62	66.56	66.99	1,354,777	-0.44(-0.65%)
Dec 15, 2006	67.80	67.88	66.06	67.43	1,693,071	-0.03(-0.04%)
Dec 14, 2006	66.96	67.80	66.58	67.46	2,608,773	-0.45(-0.66%)
Dec 13, 2006	67.89	68.08	67.39	67.90	1,654,266	+0.01(+0.01%)
Dec 12, 2006	66.84	68.20	66.62	67.89	2,675,656	+1.14(+1.71%)
Dec 11, 2006	66.22	68.26	65.87	66.75	1,798,189	+1.15(+1.75%)
Dec 08, 2006	65.44	66.39	65.32	65.61	986,921	+0.15(+0.23%)
Dec 07, 2006	65.97	66.32	65.42	65.46	1,239,843	-0.19(-0.29%)
Dec 06, 2006	65.14	65.89	64.77	65.65	974,480	+0.34(+0.52%)
Dec 05, 2006	65.71	65.86	65.29	65.31	1,497,559	-0.39(-0.60%)
Dec 04, 2006	64.70	66.26	64.70	65.70	1,771,368	+1.01(+1.56%)

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.