Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	76.33	78.11	75.22	77.40	6,491,581	+1.89(+2.51%)
Feb 27, 2007	78.55	79.48	74.54	75.51	7,349,632	-6.45(-7.87%)
Feb 26, 2007	81.61	82.62	81.26	81.96	3,402,462	+0.71(+0.87%)
Feb 23, 2007	81.52	81.98	80.40	81.25	2,674,635	-0.14(-0.17%)
Feb 22, 2007	82.06	82.19	80.21	81.39	3,811,905	-0.52(-0.64%)
Feb 21, 2007	78.98	81.93	78.58	81.91	4,035,440	+2.58(+3.26%)
Feb 20, 2007	78.34	79.76	77.92	79.33	3,404,820	+0.21(+0.26%)
Feb 16, 2007	78.68	79.42	78.11	79.12	3,490,522	+0.49(+0.62%)
Feb 15, 2007	76.72	79.30	76.67	78.63	5,210,176	+1.91(+2.49%)
Feb 14, 2007	76.46	77.56	75.85	76.72	3,712,164	+0.34(+0.45%)
Feb 13, 2007	76.33	76.88	75.34	76.38	4,389,668	+1.66(+2.22%)
Feb 12, 2007	73.17	75.86	72.90	74.72	6,190,804	+1.56(+2.14%)
Feb 09, 2007	75.54	75.91	72.88	73.16	4,560,078	-3.33(-4.35%)
Feb 08, 2007	75.58	76.60	74.40	76.48	3,177,733	+0.60(+0.79%)
Feb 07, 2007	76.02	77.31	75.29	75.88	3,747,857	-0.14(-0.18%)
Feb 06, 2007	75.37	76.35	74.81	76.02	3,271,913	+0.74(+0.99%)
Feb 05, 2007	74.62	76.29	74.23	75.28	5,043,126	+0.44(+0.58%)
Feb 02, 2007	73.58	75.01	72.37	74.84	4,230,905	+1.27(+1.73%)
Feb 01, 2007	73.64	73.98	72.05	73.57	5,042,668	+0.70(+0.96%)
Jan 31, 2007	70.55	73.47	69.80	72.87	8,469,258	+2.81(+4.01%)
Jan 30, 2007	67.99	70.69	66.88	70.06	7,999,042	+2.96(+4.41%)
Jan 29, 2007	68.07	68.81	66.89	67.10	3,649,552	-0.96(-1.41%)
Jan 26, 2007	68.78	68.86	66.88	68.06	3,005,871	+0.16(+0.23%)
Jan 25, 2007	69.13	69.90	67.34	67.90	7,460,770	+0.48(+0.71%)
Jan 24, 2007	65.56	67.62	65.02	67.42	4,478,960	+1.87(+2.85%)
Jan 23, 2007	62.71	65.74	62.71	65.56	4,957,882	+2.66(+4.23%)
Jan 22, 2007	63.04	63.47	62.00	62.89	3,013,547	-0.15(-0.24%)
Jan 19, 2007	61.58	63.22	61.22	63.04	4,057,897	+1.93(+3.16%)
Jan 18, 2007	62.82	63.58	60.72	61.11	4,580,015	-1.71(-2.72%)
Jan 17, 2007	62.86	63.37	62.30	62.82	2,429,215	-0.26(-0.41%)
Jan 16, 2007	63.80	63.95	62.74	63.09	2,215,992	-0.88(-1.38%)
Jan 12, 2007	62.81	64.12	62.59	63.97	3,350,053	+1.16(+1.85%)
Jan 11, 2007	61.83	63.30	61.72	62.81	3,325,420	+0.98(+1.58%)
Jan 10, 2007	61.53	62.19	60.29	61.83	2,678,759	+0.56(+0.91%)
Jan 09, 2007	61.68	61.68	60.07	61.27	3,962,914	-0.40(-0.65%)
Jan 08, 2007	60.73	61.97	60.69	61.67	2,746,015	+0.82(+1.35%)
Jan 05, 2007	61.65	61.98	60.25	60.85	4,336,543	-0.80(-1.30%)
Jan 04, 2007	62.22	62.22	60.77	61.65	3,046,086	-0.58(-0.94%)
Jan 03, 2007	63.32	63.64	61.37	62.24	3,619,190	-1.60(-2.50%)
Dec 29, 2006	64.31	64.31	63.41	63.84	1,400,333	-0.65(-1.02%)
Dec 28, 2006	64.59	65.24	64.22	64.49	1,671,647	+0.00(+0.00%)
Dec 27, 2006	63.36	64.59	62.75	64.49	2,670,854	+1.40(+2.21%)
Dec 26, 2006	63.27	63.71	62.51	63.09	1,373,867	+0.63(+1.01%)
Dec 22, 2006	63.05	63.19	62.16	62.47	2,070,252	-0.58(-0.93%)
Dec 21, 2006	64.14	64.29	62.84	63.05	2,600,390	-1.08(-1.69%)
Dec 20, 2006	64.59	65.41	64.06	64.13	2,735,818	+0.03(+0.04%)
Dec 19, 2006	63.28	64.54	62.85	64.11	3,157,682	+0.67(+1.06%)
Dec 18, 2006	65.39	65.44	63.28	63.43	3,705,121	-2.06(-3.15%)
Dec 15, 2006	64.49	65.52	63.95	65.49	4,513,103	+1.22(+1.90%)
Dec 14, 2006	65.38	66.16	63.71	64.27	5,602,939	-0.91(-1.39%)
Dec 13, 2006	64.31	65.65	63.50	65.18	5,881,928	+1.24(+1.94%)
Dec 12, 2006	65.50	65.50	63.11	63.94	8,492,287	-3.46(-5.13%)
Dec 11, 2006	68.51	68.96	67.00	67.40	3,685,987	-1.34(-1.94%)
Dec 08, 2006	67.16	68.89	66.59	68.73	5,944,257	+1.27(+1.89%)
Dec 07, 2006	66.49	68.33	66.05	67.46	5,303,555	+1.53(+2.32%)
Dec 06, 2006	64.94	67.11	64.64	65.93	5,245,694	+0.45(+0.68%)
Dec 05, 2006	66.59	66.63	64.67	65.49	6,254,182	-1.27(-1.91%)
Dec 04, 2006	63.28	66.84	63.26	66.76	5,548,401	+3.05(+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.