Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	86.53	87.88	85.83	87.52	924,700	+1.49(+1.73%)
Feb 27, 2007	87.15	88.09	84.90	86.04	1,124,707	-1.99(-2.26%)
Feb 26, 2007	88.43	88.80	86.04	88.02	1,296,463	-0.32(-0.37%)
Feb 23, 2007	90.55	91.01	87.73	88.35	977,368	-2.25(-2.48%)
Feb 22, 2007	91.46	91.47	90.16	90.60	955,367	-0.48(-0.53%)
Feb 21, 2007	90.86	91.46	90.36	91.08	629,522	-0.20(-0.22%)
Feb 20, 2007	90.48	91.99	89.77	91.28	1,114,040	+0.30(+0.33%)
Feb 16, 2007	90.84	91.53	89.26	90.98	504,518	+0.44(+0.49%)
Feb 15, 2007	90.15	91.71	89.46	90.54	912,866	+0.83(+0.92%)
Feb 14, 2007	90.24	90.51	89.10	89.71	1,178,642	-1.01(-1.11%)
Feb 13, 2007	88.84	90.77	87.45	90.72	1,122,244	+1.87(+2.11%)
Feb 12, 2007	91.20	91.44	86.35	88.84	1,659,975	-2.64(-2.89%)
Feb 09, 2007	93.18	94.12	89.30	91.48	2,569,426	-1.54(-1.65%)
Feb 08, 2007	93.55	95.31	92.84	93.02	1,512,054	-0.64(-0.68%)
Feb 07, 2007	91.48	94.45	90.09	93.66	1,357,215	+2.00(+2.19%)
Feb 06, 2007	91.65	92.10	91.01	91.65	908,699	+0.23(+0.25%)
Feb 05, 2007	91.39	92.15	91.05	91.42	976,368	+0.85(+0.93%)
Feb 02, 2007	89.28	91.06	89.28	90.58	959,201	+1.28(+1.43%)
Feb 01, 2007	88.43	89.79	88.31	89.30	1,321,381	+1.36(+1.54%)
Jan 31, 2007	86.58	88.60	86.57	87.94	2,053,574	+1.01(+1.16%)
Jan 30, 2007	88.35	88.90	86.43	86.94	1,876,568	-1.18(-1.34%)
Jan 29, 2007	88.79	89.10	88.02	88.12	1,328,548	-0.68(-0.77%)
Jan 26, 2007	87.75	89.39	86.85	88.80	1,110,206	+0.95(+1.08%)
Jan 25, 2007	88.35	89.65	87.74	87.85	1,306,714	+0.44(+0.50%)
Jan 24, 2007	86.16	87.73	86.16	87.42	617,855	+1.54(+1.80%)
Jan 23, 2007	85.75	85.97	85.57	85.87	512,018	+0.41(+0.48%)
Jan 22, 2007	85.62	86.08	85.17	85.47	737,860	-0.33(-0.38%)
Jan 19, 2007	84.69	86.06	83.84	85.80	645,856	+1.60(+1.90%)
Jan 18, 2007	85.20	87.00	83.62	84.20	917,366	+0.62(+0.74%)
Jan 17, 2007	83.31	84.13	82.40	83.58	685,191	-0.17(-0.21%)
Jan 16, 2007	83.31	83.95	83.11	83.76	537,519	+0.80(+0.97%)
Jan 12, 2007	82.28	83.28	81.81	82.95	314,011	+0.64(+0.78%)
Jan 11, 2007	81.69	83.85	81.54	82.31	755,027	+0.83(+1.02%)
Jan 10, 2007	80.24	81.78	79.70	81.48	538,686	+1.20(+1.49%)
Jan 09, 2007	78.99	80.54	78.86	80.28	729,526	+1.19(+1.51%)
Jan 08, 2007	79.16	79.60	78.09	79.08	903,699	-0.11(-0.14%)
Jan 05, 2007	79.86	80.42	78.48	79.20	879,531	-1.13(-1.40%)
Jan 04, 2007	80.40	80.52	79.50	80.33	754,694	+0.26(+0.32%)
Jan 03, 2007	80.01	80.87	78.57	80.07	1,035,870	+0.40(+0.50%)
Dec 29, 2006	78.81	79.69	78.47	79.67	921,866	+0.98(+1.24%)
Dec 28, 2006	78.13	79.19	77.70	78.69	600,688	+0.86(+1.10%)
Dec 27, 2006	76.80	77.83	76.80	77.83	804,529	+0.31(+0.39%)
Dec 26, 2006	76.95	78.54	76.85	77.52	581,687	+0.73(+0.95%)
Dec 22, 2006	76.65	77.25	75.83	76.80	743,693	-0.73(-0.94%)
Dec 21, 2006	79.55	79.62	77.37	77.53	748,527	-1.78(-2.25%)
Dec 20, 2006	78.45	79.61	77.63	79.31	883,198	+1.05(+1.34%)
Dec 19, 2006	78.82	79.20	76.71	78.26	1,092,039	-0.74(-0.93%)
Dec 18, 2006	79.68	79.89	78.77	79.00	453,183	-0.47(-0.59%)
Dec 15, 2006	80.95	81.30	79.47	79.47	782,195	-1.46(-1.81%)
Dec 14, 2006	80.90	82.00	80.66	80.93	726,693	+0.04(+0.05%)
Dec 13, 2006	81.48	82.12	79.89	80.89	628,689	-0.29(-0.35%)
Dec 12, 2006	82.50	82.90	80.49	81.18	815,196	-0.42(-0.51%)
Dec 11, 2006	80.37	81.80	80.01	81.60	1,283,213	+1.80(+2.26%)
Dec 08, 2006	80.16	80.39	79.13	79.80	1,357,549	-0.74(-0.92%)
Dec 07, 2006	78.96	80.83	78.96	80.54	2,694,264	+1.00(+1.26%)
Dec 06, 2006	80.40	80.40	77.43	79.54	2,245,581	-0.65(-0.82%)
Dec 05, 2006	80.39	81.12	79.87	80.19	1,431,718	-0.20(-0.25%)
Dec 04, 2006	79.20	80.68	78.67	80.40	2,410,754	-0.57(-0.70%)

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.