Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	65.51	66.32	65.09	65.64	6,182,800	+0.18(+0.27%)
Feb 27, 2007	66.25	66.80	64.75	65.46	6,964,300	-1.77(-2.63%)
Feb 26, 2007	67.80	68.20	66.85	67.23	3,182,756	-0.32(-0.47%)
Feb 23, 2007	67.25	67.59	67.01	67.55	2,619,000	+0.05(+0.07%)
Feb 22, 2007	67.51	68.06	67.06	67.50	3,133,700	-0.08(-0.12%)
Feb 21, 2007	68.00	68.03	67.50	67.58	4,555,100	-0.51(-0.75%)
Feb 20, 2007	68.84	69.00	67.98	68.09	6,113,500	-0.59(-0.86%)
Feb 16, 2007	69.27	69.49	68.38	68.68	3,320,400	-0.25(-0.36%)
Feb 15, 2007	68.51	69.35	68.26	68.93	5,398,800	+0.76(+1.11%)
Feb 14, 2007	67.35	68.44	67.10	68.17	3,796,977	+0.97(+1.44%)
Feb 13, 2007	67.05	67.45	67.00	67.20	3,017,132	+0.16(+0.24%)
Feb 12, 2007	67.59	67.59	66.78	67.04	4,108,295	-0.54(-0.80%)
Feb 09, 2007	68.15	68.45	67.44	67.58	2,040,900	-0.47(-0.69%)
Feb 08, 2007	68.51	68.73	67.84	68.05	3,006,300	-0.46(-0.67%)
Feb 07, 2007	68.41	68.75	68.08	68.51	2,882,300	+0.10(+0.15%)
Feb 06, 2007	68.03	68.60	67.80	68.41	3,606,400	+0.64(+0.94%)
Feb 05, 2007	67.99	68.64	67.41	67.77	3,531,900	-0.23(-0.34%)
Feb 02, 2007	68.75	68.75	67.83	68.00	4,539,400	-0.58(-0.85%)
Feb 01, 2007	68.05	68.73	67.90	68.58	5,902,800	+0.56(+0.82%)
Jan 31, 2007	66.83	68.24	66.60	68.02	5,206,200	+1.07(+1.60%)
Jan 30, 2007	65.94	67.28	65.90	66.95	7,571,000	+1.26(+1.92%)
Jan 29, 2007	65.62	66.24	65.42	65.69	4,321,000	-0.35(-0.53%)
Jan 26, 2007	66.11	66.55	65.66	66.04	4,598,900	-0.17(-0.26%)
Jan 25, 2007	66.97	67.10	66.10	66.21	4,677,700	-0.62(-0.93%)
Jan 24, 2007	65.98	66.96	65.80	66.83	5,243,400	+0.69(+1.04%)
Jan 23, 2007	65.20	66.73	65.00	66.14	8,117,700	+2.05(+3.20%)
Jan 22, 2007	64.95	64.95	63.69	64.09	4,915,100	-1.09(-1.67%)
Jan 19, 2007	65.40	65.44	64.85	65.18	4,185,100	+0.27(+0.42%)
Jan 18, 2007	64.83	65.13	64.01	64.91	4,208,500	+0.09(+0.14%)
Jan 17, 2007	64.68	65.07	64.50	64.82	4,361,200	+0.29(+0.45%)
Jan 16, 2007	64.82	65.00	64.27	64.53	4,114,400	+0.11(+0.17%)
Jan 12, 2007	63.49	64.72	63.40	64.42	5,310,900	+0.72(+1.13%)
Jan 11, 2007	62.99	63.95	62.72	63.70	5,006,700	+1.01(+1.61%)
Jan 10, 2007	62.22	62.87	61.85	62.69	5,164,200	+0.22(+0.35%)
Jan 09, 2007	62.97	63.10	62.23	62.47	4,525,000	-0.72(-1.14%)
Jan 08, 2007	62.46	63.59	62.01	63.19	3,347,200	+0.51(+0.81%)
Jan 05, 2007	62.60	62.99	62.07	62.68	4,354,300	-0.19(-0.30%)
Jan 04, 2007	62.60	63.00	62.45	62.87	4,928,300	+0.06(+0.10%)
Jan 03, 2007	62.60	63.59	62.40	62.81	4,784,900	+0.29(+0.46%)
Dec 29, 2006	62.80	63.01	62.45	62.52	1,896,500	-0.29(-0.46%)
Dec 28, 2006	63.13	63.14	62.54	62.81	2,533,900	-0.13(-0.21%)
Dec 27, 2006	63.59	64.21	62.77	62.94	2,264,700	-0.29(-0.46%)
Dec 26, 2006	62.50	63.32	62.40	63.23	1,911,500	+0.67(+1.07%)
Dec 22, 2006	62.63	62.81	62.40	62.56	3,054,100	-0.20(-0.32%)
Dec 21, 2006	63.22	63.59	62.65	62.76	4,062,600	-0.46(-0.73%)
Dec 20, 2006	62.66	63.54	62.29	63.22	5,654,700	+0.74(+1.18%)
Dec 19, 2006	62.17	62.70	61.83	62.48	6,435,200	+0.22(+0.35%)
Dec 18, 2006	62.41	62.57	62.14	62.26	5,078,700	-0.19(-0.30%)
Dec 15, 2006	62.42	62.49	62.01	62.45	8,231,300	+0.39(+0.63%)
Dec 14, 2006	62.75	63.31	61.80	62.06	17,068,500	-2.15(-3.35%)
Dec 13, 2006	65.15	65.25	64.11	64.21	4,133,700	-0.59(-0.91%)
Dec 12, 2006	65.20	65.23	64.62	64.80	4,761,700	-0.21(-0.32%)
Dec 11, 2006	64.64	65.07	64.39	65.01	3,391,100	+0.29(+0.45%)
Dec 08, 2006	64.80	65.24	64.50	64.72	3,330,400	-0.02(-0.03%)
Dec 07, 2006	65.19	65.46	64.61	64.74	2,674,400	-0.22(-0.34%)
Dec 06, 2006	64.78	64.98	64.56	64.96	3,823,500	+0.24(+0.37%)
Dec 05, 2006	64.84	65.17	64.52	64.72	2,876,300	-0.18(-0.28%)
Dec 04, 2006	64.22	65.49	64.03	64.90	4,070,800	+1.04(+1.63%)

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.