Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	83.23	83.79	82.62	83.45	16,953	+0.27(+0.32%)
Feb 27, 2007	84.37	85.08	82.68	83.18	14,336	-2.92(-3.40%)
Feb 26, 2007	86.89	86.89	86.09	86.11	6,451	-0.55(-0.64%)
Feb 23, 2007	86.58	86.70	86.36	86.66	7,953	+0.00(+0.00%)
Feb 22, 2007	86.53	86.70	86.30	86.66	5,127	+0.54(+0.62%)
Feb 21, 2007	85.82	86.17	85.79	86.13	4,604	+0.10(+0.11%)
Feb 20, 2007	85.36	86.12	85.14	86.03	12,034	+0.70(+0.82%)
Feb 16, 2007	85.01	85.33	85.01	85.33	6,278	+0.11(+0.12%)
Feb 15, 2007	84.90	85.33	84.89	85.23	7,430	+0.32(+0.38%)
Feb 14, 2007	84.50	85.10	84.42	84.90	35,444	+0.80(+0.95%)
Feb 13, 2007	83.76	84.10	83.62	84.10	26,685	+0.56(+0.67%)
Feb 12, 2007	84.09	84.09	83.54	83.54	10,434	-0.77(-0.92%)
Feb 09, 2007	85.53	85.53	83.97	84.31	13,290	-0.97(-1.14%)
Feb 08, 2007	84.76	85.34	84.76	85.29	14,232	+0.29(+0.34%)
Feb 07, 2007	84.90	85.20	84.64	85.00	12,976	+0.32(+0.37%)
Feb 06, 2007	84.71	84.76	84.22	84.68	8,999	+0.18(+0.21%)
Feb 05, 2007	84.63	84.69	84.32	84.50	13,499	+0.07(+0.08%)
Feb 02, 2007	84.31	84.56	84.20	84.44	16,220	+0.40(+0.48%)
Feb 01, 2007	83.59	84.14	83.45	84.03	24,383	+0.60(+0.72%)
Jan 31, 2007	82.72	83.54	82.72	83.43	8,581	+0.66(+0.80%)
Jan 30, 2007	82.48	82.77	82.46	82.77	5,755	+0.47(+0.57%)
Jan 29, 2007	82.41	82.70	82.13	82.30	13,499	-0.09(-0.10%)
Jan 26, 2007	82.13	82.46	81.83	82.39	3,558	+0.53(+0.64%)
Jan 25, 2007	83.04	83.22	81.84	81.86	15,174	-1.24(-1.49%)
Jan 24, 2007	82.46	83.12	82.42	83.11	12,034	+0.98(+1.20%)
Jan 23, 2007	81.43	82.43	81.43	82.12	13,604	+0.60(+0.74%)
Jan 22, 2007	81.98	82.03	81.30	81.52	20,092	-0.33(-0.41%)
Jan 19, 2007	81.21	81.96	81.21	81.86	4,813	+0.44(+0.54%)
Jan 18, 2007	82.34	82.34	81.33	81.42	2,511	-1.10(-1.33%)
Jan 17, 2007	82.50	82.84	82.48	82.51	19,569	+0.01(+0.01%)
Jan 16, 2007	82.72	82.88	82.35	82.50	30,138	-0.05(-0.06%)
Jan 12, 2007	82.12	82.59	82.11	82.56	9,522	+0.66(+0.81%)
Jan 11, 2007	81.42	82.19	81.42	81.89	7,848	+0.57(+0.70%)
Jan 10, 2007	80.29	81.41	80.29	81.32	21,452	+0.55(+0.69%)
Jan 09, 2007	80.55	80.77	80.13	80.77	5,023	+0.17(+0.21%)
Jan 08, 2007	80.34	80.80	80.24	80.59	31,813	+0.34(+0.43%)
Jan 05, 2007	80.36	80.36	79.82	80.25	51,591	-0.40(-0.50%)
Jan 04, 2007	79.87	80.75	79.78	80.65	6,802	+0.80(+1.00%)
Jan 03, 2007	80.94	81.17	79.86	79.86	34,847	-0.44(-0.55%)
Dec 29, 2006	80.82	80.97	80.30	80.30	12,557	-0.63(-0.78%)
Dec 28, 2006	80.98	81.07	80.81	80.93	5,337	-0.07(-0.08%)
Dec 27, 2006	80.76	81.04	80.76	81.00	1,779	+0.56(+0.70%)
Dec 26, 2006	80.27	80.52	80.07	80.43	5,651	+0.20(+0.25%)
Dec 22, 2006	80.55	80.58	80.23	80.23	7,011	-0.52(-0.64%)
Dec 21, 2006	81.46	81.46	80.54	80.75	9,732	-0.80(-0.98%)
Dec 20, 2006	81.75	82.13	81.54	81.55	6,592	-0.07(-0.08%)
Dec 19, 2006	80.78	81.83	80.72	81.62	3,976	+0.09(+0.11%)
Dec 18, 2006	82.71	82.85	81.47	81.53	6,802	-0.90(-1.09%)
Dec 15, 2006	82.94	82.94	82.29	82.43	8,685	-0.18(-0.22%)
Dec 14, 2006	82.08	82.72	82.08	82.61	9,836	+0.54(+0.66%)
Dec 13, 2006	82.12	82.12	81.62	82.07	15,278	+0.31(+0.37%)
Dec 12, 2006	82.05	82.21	81.53	81.76	3,767	-0.44(-0.53%)
Dec 11, 2006	82.32	82.60	82.20	82.20	8,790	-0.15(-0.19%)
Dec 08, 2006	82.31	82.60	82.11	82.35	3,767	-0.08(-0.09%)
Dec 07, 2006	82.92	82.98	82.34	82.43	9,732	-0.25(-0.30%)
Dec 06, 2006	82.47	82.99	82.47	82.68	3,034	+0.26(+0.31%)
Dec 05, 2006	82.53	82.75	82.35	82.42	4,499	-0.10(-0.12%)
Dec 04, 2006	81.65	82.53	81.65	82.51	18,836	+1.22(+1.50%)

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.