Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	80.29	80.51	79.30	79.83	1,386,414	+0.02(+0.02%)
Feb 27, 2007	81.62	81.75	79.24	79.81	2,452,171	-2.90(-3.51%)
Feb 26, 2007	84.63	84.63	82.51	82.71	1,480,839	-1.86(-2.20%)
Feb 23, 2007	84.53	84.72	83.81	84.58	1,005,654	-0.13(-0.15%)
Feb 22, 2007	85.13	85.53	84.38	84.70	1,186,619	-0.35(-0.41%)
Feb 21, 2007	84.09	85.11	83.86	85.05	478,304	+0.56(+0.66%)
Feb 20, 2007	83.80	84.54	83.59	84.49	220,814	+0.68(+0.81%)
Feb 16, 2007	83.74	84.12	83.41	83.82	286,391	+0.06(+0.08%)
Feb 15, 2007	83.72	83.91	83.41	83.75	400,137	-0.30(-0.36%)
Feb 14, 2007	82.41	84.11	82.25	84.05	1,240,340	+1.69(+2.05%)
Feb 13, 2007	80.73	82.44	80.70	82.36	462,557	+1.42(+1.75%)
Feb 12, 2007	80.76	81.03	80.44	80.95	275,792	+0.25(+0.31%)
Feb 09, 2007	81.21	81.42	80.31	80.70	539,392	-0.41(-0.51%)
Feb 08, 2007	81.24	81.44	81.03	81.11	657,079	-0.45(-0.55%)
Feb 07, 2007	81.65	81.85	81.41	81.56	330,291	+0.36(+0.44%)
Feb 06, 2007	81.26	81.39	80.84	81.20	1,092,140	-0.12(-0.15%)
Feb 05, 2007	81.77	81.79	81.16	81.32	368,608	-0.67(-0.81%)
Feb 02, 2007	81.94	82.43	81.82	81.99	539,063	+0.11(+0.14%)
Feb 01, 2007	80.70	81.98	80.70	81.88	1,489,651	+1.39(+1.72%)
Jan 31, 2007	78.45	80.67	78.45	80.49	977,846	+2.12(+2.70%)
Jan 30, 2007	77.82	78.44	77.73	78.37	1,343,827	+0.27(+0.35%)
Jan 29, 2007	77.15	78.53	77.07	78.10	910,737	+1.00(+1.30%)
Jan 26, 2007	78.09	78.10	76.73	77.09	606,830	-0.77(-0.99%)
Jan 25, 2007	78.15	78.38	77.73	77.86	794,582	-0.99(-1.25%)
Jan 24, 2007	78.98	79.34	78.25	78.85	991,093	-0.14(-0.17%)
Jan 23, 2007	78.00	79.47	77.76	78.98	1,015,288	+0.29(+0.37%)
Jan 22, 2007	79.51	79.51	78.28	78.69	559,754	-0.89(-1.11%)
Jan 19, 2007	78.81	79.82	78.75	79.58	836,402	+0.78(+0.99%)
Jan 18, 2007	79.09	79.87	78.67	78.80	1,127,063	-0.01(-0.01%)
Jan 17, 2007	79.45	79.61	78.69	78.81	1,117,320	-0.83(-1.04%)
Jan 16, 2007	78.37	79.67	78.35	79.64	701,855	+1.65(+2.12%)
Jan 12, 2007	77.14	78.00	77.05	77.99	336,750	+1.11(+1.44%)
Jan 11, 2007	76.45	76.98	76.36	76.88	581,978	+0.80(+1.06%)
Jan 10, 2007	75.52	76.13	75.22	76.08	698,571	+0.17(+0.23%)
Jan 09, 2007	76.22	76.36	75.49	75.91	514,541	+0.19(+0.25%)
Jan 08, 2007	74.95	76.08	74.91	75.71	317,373	+0.26(+0.34%)
Jan 05, 2007	76.50	76.50	75.34	75.46	450,168	-1.14(-1.49%)
Jan 04, 2007	76.28	76.69	75.71	76.60	233,951	+0.37(+0.48%)
Jan 03, 2007	75.63	76.96	75.42	76.24	1,369,883	+1.53(+2.05%)
Dec 29, 2006	74.95	75.41	74.58	74.70	491,879	-0.46(-0.61%)
Dec 28, 2006	75.13	75.31	74.89	75.16	205,269	-0.09(-0.12%)
Dec 27, 2006	74.54	75.27	74.54	75.25	665,071	+0.90(+1.22%)
Dec 26, 2006	73.71	74.41	73.71	74.34	261,102	+0.51(+0.69%)
Dec 22, 2006	74.31	74.44	73.64	73.83	605,297	-0.53(-0.71%)
Dec 21, 2006	75.22	75.41	74.25	74.36	1,055,466	-0.72(-0.96%)
Dec 20, 2006	75.08	75.55	74.96	75.08	592,488	-0.93(-1.23%)
Dec 19, 2006	75.85	76.24	75.58	76.02	716,416	-0.36(-0.47%)
Dec 18, 2006	77.05	77.21	76.23	76.37	397,838	-0.76(-0.98%)
Dec 15, 2006	77.63	78.01	77.04	77.13	425,207	-0.05(-0.07%)
Dec 14, 2006	76.27	77.73	76.24	77.19	1,263,581	+0.82(+1.08%)
Dec 13, 2006	77.19	77.31	76.17	76.36	248,293	-0.39(-0.51%)
Dec 12, 2006	77.45	77.45	76.38	76.76	677,552	-0.94(-1.21%)
Dec 11, 2006	77.40	77.95	77.31	77.70	332,590	+0.45(+0.58%)
Dec 08, 2006	77.75	77.84	77.21	77.25	196,510	-0.50(-0.65%)
Dec 07, 2006	78.14	78.37	77.38	77.75	695,615	-0.16(-0.21%)
Dec 06, 2006	78.45	78.45	77.85	77.92	230,339	-0.71(-0.91%)
Dec 05, 2006	77.61	78.71	77.48	78.63	333,575	+0.81(+1.04%)
Dec 04, 2006	77.28	78.43	77.28	77.82	513,336	+0.59(+0.77%)

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.