Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	86.96	88.32	86.25	87.96	920,132	+1.50(+1.73%)
Feb 27, 2007	87.58	88.53	85.32	86.46	1,119,151	-2.00(-2.26%)
Feb 26, 2007	88.87	89.24	86.47	88.46	1,290,059	-0.33(-0.37%)
Feb 23, 2007	91.00	91.46	88.16	88.79	972,540	-2.26(-2.48%)
Feb 22, 2007	91.91	91.92	90.61	91.05	950,648	-0.48(-0.53%)
Feb 21, 2007	91.31	91.91	90.81	91.53	626,413	-0.20(-0.22%)
Feb 20, 2007	90.93	92.45	90.22	91.73	1,108,537	+0.30(+0.33%)
Feb 16, 2007	91.29	91.98	89.71	91.43	502,026	+0.45(+0.49%)
Feb 15, 2007	90.59	92.16	89.90	90.99	908,357	+0.83(+0.92%)
Feb 14, 2007	90.68	90.96	89.54	90.15	1,172,820	-1.01(-1.11%)
Feb 13, 2007	89.29	91.22	87.88	91.17	1,116,700	+1.88(+2.11%)
Feb 12, 2007	91.65	91.89	86.78	89.29	1,651,775	-2.65(-2.89%)
Feb 09, 2007	93.65	94.59	89.74	91.94	2,556,734	-1.54(-1.65%)
Feb 08, 2007	94.01	95.79	93.30	93.48	1,504,585	-0.64(-0.68%)
Feb 07, 2007	91.94	94.92	90.53	94.12	1,350,511	+2.01(+2.19%)
Feb 06, 2007	92.10	92.55	91.46	92.11	904,210	+0.23(+0.25%)
Feb 05, 2007	91.85	92.61	91.50	91.88	971,545	+0.85(+0.93%)
Feb 02, 2007	89.73	91.52	89.73	91.03	954,463	+1.28(+1.43%)
Feb 01, 2007	88.87	90.23	88.75	89.74	1,314,854	+1.36(+1.54%)
Jan 31, 2007	87.01	89.04	87.00	88.38	2,043,430	+1.01(+1.16%)
Jan 30, 2007	88.79	89.34	86.86	87.37	1,867,298	-1.19(-1.34%)
Jan 29, 2007	89.23	89.54	88.46	88.56	1,321,985	-0.69(-0.77%)
Jan 26, 2007	88.18	89.83	87.28	89.24	1,104,722	+0.95(+1.08%)
Jan 25, 2007	88.79	90.10	88.18	88.29	1,300,259	+0.44(+0.50%)
Jan 24, 2007	86.58	88.16	86.58	87.85	614,803	+1.55(+1.80%)
Jan 23, 2007	86.17	86.40	85.99	86.30	509,489	+0.41(+0.48%)
Jan 22, 2007	86.04	86.51	85.60	85.89	734,215	-0.33(-0.38%)
Jan 19, 2007	85.11	86.49	84.26	86.22	642,666	+1.60(+1.90%)
Jan 18, 2007	85.63	87.43	84.03	84.62	912,835	+0.62(+0.74%)
Jan 17, 2007	83.72	84.55	82.81	84.00	681,806	-0.17(-0.21%)
Jan 16, 2007	83.73	84.37	83.53	84.17	534,864	+0.81(+0.97%)
Jan 12, 2007	82.68	83.70	82.21	83.36	312,460	+0.65(+0.78%)
Jan 11, 2007	82.09	84.26	81.94	82.72	751,297	+0.84(+1.02%)
Jan 10, 2007	80.63	82.18	80.10	81.88	536,025	+1.21(+1.49%)
Jan 09, 2007	79.38	80.93	79.25	80.68	725,922	+1.20(+1.51%)
Jan 08, 2007	79.55	79.99	78.47	79.48	899,235	-0.11(-0.14%)
Jan 05, 2007	80.25	80.81	78.87	79.59	875,187	-1.13(-1.40%)
Jan 04, 2007	80.80	80.92	79.89	80.72	750,966	+0.26(+0.32%)
Jan 03, 2007	80.40	81.27	78.96	80.46	1,030,754	+0.40(+0.50%)
Dec 29, 2006	79.20	80.08	78.85	80.06	917,313	+0.98(+1.24%)
Dec 28, 2006	78.52	79.58	78.08	79.08	597,721	+0.86(+1.10%)
Dec 27, 2006	77.18	78.22	77.18	78.22	800,555	+0.31(+0.39%)
Dec 26, 2006	77.33	78.93	77.23	77.91	578,814	+0.73(+0.95%)
Dec 22, 2006	77.03	77.63	76.21	77.18	740,020	-0.74(-0.94%)
Dec 21, 2006	79.95	80.02	77.76	77.91	744,829	-1.79(-2.25%)
Dec 20, 2006	78.84	80.01	78.02	79.70	878,836	+1.06(+1.34%)
Dec 19, 2006	79.21	79.59	77.09	78.65	1,086,645	-0.74(-0.93%)
Dec 18, 2006	80.07	80.28	79.16	79.39	450,944	-0.47(-0.59%)
Dec 15, 2006	81.35	81.70	79.86	79.86	778,331	-1.47(-1.81%)
Dec 14, 2006	81.30	82.41	81.06	81.33	723,103	+0.04(+0.05%)
Dec 13, 2006	81.88	82.53	80.29	81.29	625,583	-0.29(-0.35%)
Dec 12, 2006	82.91	83.31	80.89	81.58	811,169	-0.42(-0.51%)
Dec 11, 2006	80.77	82.20	80.41	82.00	1,276,874	+1.81(+2.26%)
Dec 08, 2006	80.56	80.79	79.52	80.19	1,350,843	-0.75(-0.92%)
Dec 07, 2006	79.35	81.23	79.35	80.94	2,680,955	+1.01(+1.26%)
Dec 06, 2006	80.80	80.80	77.81	79.93	2,234,489	-0.66(-0.82%)
Dec 05, 2006	80.79	81.52	80.27	80.59	1,424,646	-0.20(-0.25%)
Dec 04, 2006	79.59	81.08	79.06	80.80	2,398,845	-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.