Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	75.59	76.47	74.71	75.83	2,866,105	+0.68(+0.91%)
Feb 27, 2007	76.52	76.94	74.43	75.15	4,247,024	-2.55(-3.28%)
Feb 26, 2007	79.26	79.26	77.41	77.69	2,675,607	-0.98(-1.25%)
Feb 23, 2007	78.61	79.20	77.93	78.67	3,409,990	+0.62(+0.79%)
Feb 22, 2007	79.19	79.81	76.89	78.06	7,296,561	-2.77(-3.43%)
Feb 21, 2007	80.71	81.60	80.11	80.83	2,250,536	+0.03(+0.03%)
Feb 20, 2007	80.13	81.20	79.63	80.80	1,451,000	+1.00(+1.26%)
Feb 16, 2007	80.13	80.13	79.38	79.80	1,436,151	-0.57(-0.71%)
Feb 15, 2007	79.33	80.42	78.77	80.37	2,364,206	+1.19(+1.50%)
Feb 14, 2007	78.10	79.49	77.80	79.18	1,735,989	+1.17(+1.50%)
Feb 13, 2007	77.55	78.23	77.46	78.01	1,099,251	+0.81(+1.04%)
Feb 12, 2007	77.56	78.16	77.17	77.20	1,034,733	-0.35(-0.45%)
Feb 09, 2007	78.05	78.83	76.90	77.55	1,482,836	-0.56(-0.72%)
Feb 08, 2007	78.27	78.56	77.01	78.11	2,952,212	-0.91(-1.15%)
Feb 07, 2007	79.56	80.20	78.82	79.02	2,048,195	-0.26(-0.33%)
Feb 06, 2007	78.35	79.53	78.25	79.28	1,476,961	+1.21(+1.55%)
Feb 05, 2007	78.49	78.72	77.75	78.08	1,660,179	-0.27(-0.35%)
Feb 02, 2007	79.55	80.01	77.47	78.35	3,426,122	-1.00(-1.26%)
Feb 01, 2007	76.43	79.56	76.35	79.35	3,202,201	+3.30(+4.35%)
Jan 31, 2007	75.82	76.37	75.56	76.04	4,340,503	+0.18(+0.23%)
Jan 30, 2007	76.38	76.56	75.50	75.87	1,420,233	-0.51(-0.67%)
Jan 29, 2007	76.15	77.24	76.03	76.38	2,721,774	+0.51(+0.67%)
Jan 26, 2007	76.75	77.02	75.57	75.88	2,620,177	-0.76(-0.99%)
Jan 25, 2007	77.18	77.51	76.31	76.63	2,489,520	-0.74(-0.96%)
Jan 24, 2007	77.04	77.77	77.02	77.37	2,272,757	+0.65(+0.84%)
Jan 23, 2007	76.96	77.69	76.49	76.73	1,743,401	-0.22(-0.29%)
Jan 22, 2007	77.40	77.69	76.12	76.95	2,024,157	-0.45(-0.58%)
Jan 19, 2007	78.44	78.44	77.32	77.40	4,852,872	-0.83(-1.06%)
Jan 18, 2007	75.49	78.71	75.49	78.23	5,961,688	+3.72(+4.99%)
Jan 17, 2007	74.51	74.54	73.74	74.52	2,321,793	-0.22(-0.30%)
Jan 16, 2007	73.83	74.80	73.63	74.74	1,878,117	+0.92(+1.24%)
Jan 12, 2007	73.02	73.94	72.53	73.83	1,622,467	+0.37(+0.51%)
Jan 11, 2007	72.17	73.68	71.90	73.45	1,997,556	+1.17(+1.62%)
Jan 10, 2007	72.08	72.51	71.58	72.28	1,402,712	-0.23(-0.32%)
Jan 09, 2007	71.36	72.63	71.35	72.52	1,561,999	+1.10(+1.53%)
Jan 08, 2007	71.28	71.90	70.42	71.42	2,667,397	-0.26(-0.37%)
Jan 05, 2007	71.98	72.81	71.27	71.68	3,052,956	-0.22(-0.31%)
Jan 04, 2007	72.31	73.66	71.87	71.91	3,152,524	-1.16(-1.59%)
Jan 03, 2007	73.29	74.42	72.33	73.07	3,721,301	+0.66(+0.90%)
Dec 29, 2006	72.64	73.88	72.21	72.41	1,702,591	-0.26(-0.36%)
Dec 28, 2006	73.46	74.12	72.30	72.67	2,078,749	-0.71(-0.97%)
Dec 27, 2006	72.99	73.55	72.15	73.39	1,605,053	+0.62(+0.85%)
Dec 26, 2006	74.94	74.94	72.77	72.77	1,613,813	-1.71(-2.30%)
Dec 22, 2006	73.67	74.90	73.35	74.48	1,666,589	+1.13(+1.54%)
Dec 21, 2006	74.80	75.16	73.34	73.35	2,172,334	-1.39(-1.87%)
Dec 20, 2006	74.95	75.44	74.39	74.74	1,797,459	-0.21(-0.27%)
Dec 19, 2006	74.09	75.20	73.07	74.95	2,262,715	+0.19(+0.25%)
Dec 18, 2006	75.53	76.02	73.85	74.76	2,572,529	+0.32(+0.43%)
Dec 15, 2006	76.10	76.55	74.05	74.44	2,797,305	-0.99(-1.32%)
Dec 14, 2006	73.74	75.82	73.74	75.44	3,757,303	+1.69(+2.30%)
Dec 13, 2006	72.87	74.01	72.38	73.74	2,451,381	+1.48(+2.05%)
Dec 12, 2006	72.43	72.81	71.86	72.26	1,849,913	-0.63(-0.86%)
Dec 11, 2006	71.65	73.11	71.58	72.89	1,479,738	+0.88(+1.22%)
Dec 08, 2006	72.96	73.11	71.71	72.01	2,337,284	-0.81(-1.12%)
Dec 07, 2006	73.11	73.63	72.65	72.82	1,488,071	-0.37(-0.50%)
Dec 06, 2006	73.51	74.13	72.80	73.19	2,093,705	-0.32(-0.43%)
Dec 05, 2006	72.77	73.85	71.96	73.51	2,034,627	+0.88(+1.21%)
Dec 04, 2006	71.79	72.96	71.43	72.63	2,371,043	+1.18(+1.65%)

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.