Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	82.26	82.59	80.36	82.48	1,974,023	-0.02(-0.02%)
Feb 27, 2007	83.50	84.60	82.11	82.50	1,588,302	-3.01(-3.52%)
Feb 26, 2007	86.10	86.10	84.70	85.51	1,253,796	-0.32(-0.37%)
Feb 23, 2007	88.28	88.28	85.02	85.83	1,258,466	-1.55(-1.77%)
Feb 22, 2007	88.10	88.38	86.01	87.38	1,087,982	+0.38(+0.44%)
Feb 21, 2007	86.70	87.32	84.28	87.00	1,508,136	+0.30(+0.35%)
Feb 20, 2007	86.30	87.07	85.70	86.70	940,899	-1.30(-1.48%)
Feb 16, 2007	87.33	88.00	86.69	88.00	548,676	+0.52(+0.59%)
Feb 15, 2007	86.30	88.25	86.30	87.48	1,243,515	+1.75(+2.04%)
Feb 14, 2007	87.00	88.05	85.64	85.73	922,769	-0.72(-0.83%)
Feb 13, 2007	84.55	86.49	83.72	86.45	2,092,597	+3.77(+4.56%)
Feb 12, 2007	82.55	83.70	81.57	82.68	1,100,769	+0.18(+0.22%)
Feb 09, 2007	83.73	84.70	81.50	82.50	847,312	-1.18(-1.41%)
Feb 08, 2007	83.02	83.74	81.02	83.68	1,751,920	-0.52(-0.62%)
Feb 07, 2007	84.81	85.94	83.35	84.20	817,692	-1.16(-1.36%)
Feb 06, 2007	85.15	85.63	84.02	85.36	1,111,093	+1.21(+1.44%)
Feb 05, 2007	84.35	84.90	83.76	84.15	676,956	-0.17(-0.20%)
Feb 02, 2007	87.74	87.74	84.18	84.32	1,495,320	-3.99(-4.52%)
Feb 01, 2007	88.00	88.69	87.45	88.31	1,355,276	+1.55(+1.79%)
Jan 31, 2007	84.82	87.39	84.78	86.76	1,153,682	+1.02(+1.19%)
Jan 30, 2007	84.60	86.45	84.46	85.74	730,863	+1.14(+1.35%)
Jan 29, 2007	85.40	85.40	84.30	84.60	1,188,771	-1.09(-1.27%)
Jan 26, 2007	85.60	86.84	84.51	85.69	863,003	+0.53(+0.62%)
Jan 25, 2007	88.16	88.25	85.16	85.16	1,047,927	-2.09(-2.40%)
Jan 24, 2007	85.80	87.60	84.60	87.25	1,444,007	+2.05(+2.41%)
Jan 23, 2007	82.75	85.40	82.65	85.20	1,269,997	+3.20(+3.90%)
Jan 22, 2007	81.60	82.46	81.14	82.00	1,308,978	+1.13(+1.40%)
Jan 19, 2007	80.15	81.34	79.78	80.87	1,287,651	+0.99(+1.24%)
Jan 18, 2007	81.30	82.77	79.13	79.88	1,261,413	-1.62(-1.99%)
Jan 17, 2007	79.90	81.88	79.02	81.50	1,711,036	+1.57(+1.96%)
Jan 16, 2007	81.02	81.69	79.86	79.93	1,027,674	-2.53(-3.07%)
Jan 12, 2007	81.15	82.72	81.00	82.46	1,074,737	+1.46(+1.80%)
Jan 11, 2007	79.35	81.53	79.35	81.00	2,138,596	+1.10(+1.38%)
Jan 10, 2007	77.89	80.21	77.45	79.90	1,884,590	+2.55(+3.30%)
Jan 09, 2007	79.60	79.60	77.09	77.35	1,835,280	-2.32(-2.91%)
Jan 08, 2007	78.95	80.29	78.65	79.67	1,182,646	+1.85(+2.38%)
Jan 05, 2007	78.20	79.35	77.52	77.82	1,852,134	-0.72(-0.92%)
Jan 04, 2007	81.30	81.32	78.46	78.54	1,702,403	-2.86(-3.51%)
Jan 03, 2007	84.00	84.00	80.09	81.40	2,267,598	-6.50(-7.39%)
Dec 29, 2006	87.06	88.42	86.15	87.90	403,623	+0.95(+1.09%)
Dec 28, 2006	86.45	87.39	86.18	86.95	407,809	-0.13(-0.15%)
Dec 27, 2006	84.95	87.55	84.50	87.08	531,311	+3.33(+3.98%)
Dec 26, 2006	84.45	84.64	82.31	83.75	702,924	+0.00(+0.00%)
Dec 22, 2006	84.45	84.64	82.31	83.75	702,924	-0.24(-0.29%)
Dec 21, 2006	87.25	87.25	82.85	83.99	1,776,316	-2.99(-3.44%)
Dec 20, 2006	89.30	89.32	86.63	86.98	1,609,832	-2.67(-2.98%)
Dec 19, 2006	89.11	90.33	88.13	89.65	1,128,927	-0.37(-0.41%)
Dec 18, 2006	90.60	91.50	89.45	90.02	1,248,892	-1.08(-1.19%)
Dec 15, 2006	94.65	95.16	90.70	91.10	2,222,845	-2.61(-2.79%)
Dec 14, 2006	91.00	94.79	91.00	93.71	2,076,801	+1.86(+2.03%)
Dec 13, 2006	90.40	91.99	89.77	91.85	2,309,000	+1.94(+2.16%)
Dec 12, 2006	89.87	91.38	89.40	89.91	1,069,305	+0.04(+0.04%)
Dec 11, 2006	86.99	90.25	86.99	89.87	1,363,475	+3.10(+3.57%)
Dec 08, 2006	88.45	89.25	86.04	86.77	1,035,490	-1.64(-1.85%)
Dec 07, 2006	89.04	90.37	88.13	88.41	1,076,430	-1.49(-1.66%)
Dec 06, 2006	89.90	91.09	89.45	89.90	1,232,077	-0.62(-0.68%)
Dec 05, 2006	89.00	91.31	89.00	90.52	1,582,526	+1.47(+1.65%)
Dec 04, 2006	86.54	89.17	86.54	89.05	1,218,493	+2.81(+3.26%)

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.