Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	78.24	80.07	77.10	79.34	6,333,109	+1.94(+2.51%)
Feb 27, 2007	80.52	81.47	76.40	77.39	7,170,213	-6.61(-7.87%)
Feb 26, 2007	83.65	84.69	83.29	84.01	3,319,401	+0.72(+0.87%)
Feb 23, 2007	83.56	84.03	82.41	83.28	2,609,342	-0.14(-0.17%)
Feb 22, 2007	84.11	84.25	82.22	83.42	3,718,848	-0.54(-0.64%)
Feb 21, 2007	80.96	83.98	80.54	83.96	3,936,927	+2.65(+3.26%)
Feb 20, 2007	80.30	81.75	79.87	81.31	3,321,702	+0.21(+0.26%)
Feb 16, 2007	80.65	81.40	80.07	81.10	3,405,312	+0.50(+0.62%)
Feb 15, 2007	78.64	81.29	78.59	80.60	5,082,985	+1.96(+2.49%)
Feb 14, 2007	78.37	79.51	77.75	78.64	3,621,542	+0.35(+0.45%)
Feb 13, 2007	78.24	78.80	77.22	78.29	4,282,507	+1.70(+2.22%)
Feb 12, 2007	75.00	77.76	74.72	76.59	6,039,674	+1.60(+2.14%)
Feb 09, 2007	77.43	77.81	74.70	74.99	4,448,758	-3.41(-4.35%)
Feb 08, 2007	77.48	78.52	76.26	78.40	3,100,158	+0.62(+0.79%)
Feb 07, 2007	77.92	79.25	77.17	77.78	3,656,365	-0.14(-0.18%)
Feb 06, 2007	77.26	78.26	76.68	77.92	3,192,039	+0.76(+0.99%)
Feb 05, 2007	76.49	78.20	76.09	77.16	4,920,013	+0.45(+0.58%)
Feb 02, 2007	75.42	76.88	74.18	76.71	4,127,620	+1.31(+1.73%)
Feb 01, 2007	75.48	75.83	73.85	75.41	4,919,566	+0.72(+0.96%)
Jan 31, 2007	72.31	75.31	71.54	74.69	8,262,506	+2.88(+4.01%)
Jan 30, 2007	69.69	72.46	68.56	71.81	7,803,770	+3.03(+4.41%)
Jan 29, 2007	69.77	70.53	68.56	68.78	3,560,459	-0.98(-1.41%)
Jan 26, 2007	70.50	70.59	68.56	69.76	2,932,491	+0.16(+0.23%)
Jan 25, 2007	70.85	71.65	69.03	69.60	7,278,638	+0.49(+0.71%)
Jan 24, 2007	67.20	69.32	66.65	69.11	4,369,619	+1.91(+2.85%)
Jan 23, 2007	64.28	67.38	64.28	67.20	4,836,851	+2.73(+4.23%)
Jan 22, 2007	64.62	65.06	63.55	64.47	2,939,980	-0.15(-0.24%)
Jan 19, 2007	63.13	64.80	62.75	64.62	3,958,835	+1.98(+3.16%)
Jan 18, 2007	64.40	65.17	62.24	62.64	4,468,207	-1.75(-2.72%)
Jan 17, 2007	64.43	64.96	63.86	64.40	2,369,913	-0.27(-0.42%)
Jan 16, 2007	65.40	65.55	64.32	64.66	2,161,895	-0.90(-1.38%)
Jan 12, 2007	64.39	65.73	64.15	65.57	3,268,272	+1.19(+1.85%)
Jan 11, 2007	63.38	64.89	63.26	64.38	3,244,240	+1.00(+1.58%)
Jan 10, 2007	63.07	63.74	61.80	63.38	2,613,366	+0.57(+0.91%)
Jan 09, 2007	63.22	63.22	61.58	62.80	3,866,172	-0.41(-0.65%)
Jan 08, 2007	62.25	63.52	62.21	63.21	2,678,979	+0.84(+1.35%)
Jan 05, 2007	63.20	63.53	61.76	62.37	4,230,679	-0.82(-1.30%)
Jan 04, 2007	63.78	63.78	62.29	63.20	2,971,725	-0.60(-0.94%)
Jan 03, 2007	64.91	65.24	62.90	63.80	3,530,838	-1.64(-2.50%)
Dec 29, 2006	65.92	65.92	65.00	65.43	1,366,148	-0.67(-1.01%)
Dec 28, 2006	66.20	66.87	65.83	66.10	1,630,838	+0.00(+0.00%)
Dec 27, 2006	64.95	66.20	64.32	66.10	2,605,653	+1.43(+2.21%)
Dec 26, 2006	64.85	65.30	64.07	64.67	1,340,328	+0.64(+1.01%)
Dec 22, 2006	64.63	64.77	63.72	64.03	2,019,713	-0.60(-0.93%)
Dec 21, 2006	65.75	65.90	64.41	64.63	2,536,910	-1.11(-1.69%)
Dec 20, 2006	66.20	67.04	65.67	65.74	2,669,031	+0.03(+0.04%)
Dec 19, 2006	64.86	66.16	64.42	65.71	3,080,597	+0.69(+1.06%)
Dec 18, 2006	67.03	67.08	64.86	65.02	3,614,672	-2.11(-3.15%)
Dec 15, 2006	66.10	67.16	65.55	67.13	4,402,929	+1.25(+1.90%)
Dec 14, 2006	67.02	67.81	65.31	65.88	5,466,160	-0.93(-1.39%)
Dec 13, 2006	65.92	67.29	65.09	66.81	5,738,339	+1.27(+1.94%)
Dec 12, 2006	67.14	67.14	64.69	65.54	8,284,973	-3.54(-5.13%)
Dec 11, 2006	70.23	70.68	68.67	69.08	3,596,005	-1.37(-1.94%)
Dec 08, 2006	68.84	70.61	68.26	70.45	5,799,146	+1.31(+1.89%)
Dec 07, 2006	68.15	70.04	67.71	69.15	5,174,084	+1.57(+2.32%)
Dec 06, 2006	66.56	68.79	66.26	67.58	5,117,637	+0.46(+0.68%)
Dec 05, 2006	68.26	68.30	66.29	67.12	6,101,505	-1.31(-1.91%)
Dec 04, 2006	64.86	68.51	64.84	68.43	5,412,954	+3.12(+4.78%)

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.