Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	100.44	102.93	99.52	102.74	2,578,996	+1.89(+1.88%)
Feb 27, 2007	102.53	104.61	91.20	100.84	3,477,455	-4.62(-4.38%)
Feb 26, 2007	105.70	106.91	104.48	105.46	1,488,880	-0.09(-0.08%)
Feb 23, 2007	105.25	105.87	104.63	105.55	1,301,533	+0.30(+0.29%)
Feb 22, 2007	107.45	109.21	104.53	105.25	3,120,479	-2.19(-2.04%)
Feb 21, 2007	97.48	110.79	96.68	107.44	6,522,315	+9.69(+9.91%)
Feb 20, 2007	96.48	99.24	96.08	97.75	2,022,072	-0.72(-0.73%)
Feb 16, 2007	98.87	98.98	97.05	98.47	575,999	-0.44(-0.45%)
Feb 15, 2007	98.60	99.08	97.94	98.91	542,504	+0.45(+0.46%)
Feb 14, 2007	98.34	99.86	98.20	98.47	751,524	+0.34(+0.35%)
Feb 13, 2007	95.87	98.53	95.85	98.12	899,553	+2.85(+3.00%)
Feb 12, 2007	95.43	96.20	94.55	95.27	943,131	-0.90(-0.93%)
Feb 09, 2007	96.22	97.73	95.52	96.17	1,534,976	-0.01(-0.01%)
Feb 08, 2007	94.33	96.99	93.81	96.18	1,229,775	+1.85(+1.96%)
Feb 07, 2007	94.50	94.59	93.70	94.33	482,554	+0.16(+0.17%)
Feb 06, 2007	93.01	94.32	92.87	94.17	835,329	+1.31(+1.41%)
Feb 05, 2007	91.20	93.54	90.89	92.86	1,176,864	+2.11(+2.33%)
Feb 02, 2007	90.90	91.41	90.13	90.74	803,537	-0.16(-0.17%)
Feb 01, 2007	91.38	92.39	90.72	90.90	1,452,317	+1.21(+1.35%)
Jan 31, 2007	88.71	90.24	88.51	89.69	885,288	+0.64(+0.72%)
Jan 30, 2007	88.62	89.21	88.15	89.05	705,210	+0.46(+0.52%)
Jan 29, 2007	88.86	88.91	88.32	88.59	549,203	-0.05(-0.06%)
Jan 26, 2007	88.80	89.12	88.05	88.65	479,374	-0.10(-0.11%)
Jan 25, 2007	89.39	89.89	87.89	88.74	945,919	-0.87(-0.97%)
Jan 24, 2007	88.07	90.57	87.46	89.61	1,427,111	+1.45(+1.65%)
Jan 23, 2007	84.68	88.28	84.55	88.16	1,234,430	+3.61(+4.27%)
Jan 22, 2007	85.25	85.52	84.32	84.55	642,875	-0.70(-0.82%)
Jan 19, 2007	84.55	85.54	84.20	85.25	1,139,622	+1.08(+1.29%)
Jan 18, 2007	84.37	84.89	83.65	84.16	866,099	-0.18(-0.21%)
Jan 17, 2007	83.33	84.44	82.89	84.34	917,647	+1.00(+1.20%)
Jan 16, 2007	81.95	83.34	81.69	83.33	698,624	+1.32(+1.61%)
Jan 12, 2007	80.45	82.01	80.16	82.01	586,672	+1.29(+1.60%)
Jan 11, 2007	79.55	81.13	79.31	80.72	580,427	+1.39(+1.75%)
Jan 10, 2007	78.83	79.47	78.02	79.33	474,946	+0.28(+0.36%)
Jan 09, 2007	78.29	79.35	78.25	79.05	554,994	+0.78(+1.00%)
Jan 08, 2007	77.73	78.33	76.86	78.26	833,399	+0.53(+0.68%)
Jan 05, 2007	78.69	78.73	77.24	77.73	772,427	-1.26(-1.59%)
Jan 04, 2007	79.30	79.82	78.56	78.99	435,661	-0.23(-0.29%)
Jan 03, 2007	79.47	80.90	78.53	79.22	625,049	+0.07(+0.09%)
Dec 29, 2006	79.73	80.15	79.09	79.15	240,482	-0.64(-0.81%)
Dec 28, 2006	79.83	80.66	79.56	79.79	214,254	-0.32(-0.40%)
Dec 27, 2006	78.94	80.18	78.94	80.11	238,665	+1.20(+1.52%)
Dec 26, 2006	77.94	79.03	77.94	78.91	243,093	+1.00(+1.29%)
Dec 22, 2006	78.68	78.75	77.79	77.91	312,013	-0.88(-1.12%)
Dec 21, 2006	79.70	80.03	78.77	78.79	640,150	-0.74(-0.93%)
Dec 20, 2006	80.37	80.84	79.38	79.53	645,260	-1.06(-1.31%)
Dec 19, 2006	80.09	80.93	79.23	80.59	398,532	+0.50(+0.63%)
Dec 18, 2006	80.18	80.82	79.94	80.08	504,467	+0.11(+0.14%)
Dec 15, 2006	80.75	80.84	79.48	79.97	852,247	-0.32(-0.39%)
Dec 14, 2006	80.50	81.03	80.06	80.29	542,731	-0.04(-0.05%)
Dec 13, 2006	80.10	80.75	79.80	80.33	693,856	+0.92(+1.16%)
Dec 12, 2006	80.36	80.36	78.90	79.41	1,129,403	-0.94(-1.17%)
Dec 11, 2006	80.02	80.89	80.00	80.35	813,870	+0.41(+0.52%)
Dec 08, 2006	79.72	80.19	79.20	79.94	648,098	+0.32(+0.40%)
Dec 07, 2006	79.57	79.78	78.51	79.62	908,791	+0.08(+0.10%)
Dec 06, 2006	78.83	79.97	78.75	79.54	743,133	+0.71(+0.91%)
Dec 05, 2006	78.30	78.83	78.04	78.83	1,031,530	+0.40(+0.51%)
Dec 04, 2006	77.00	78.67	77.00	78.43	924,346	+1.05(+1.35%)

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.